Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.05950000 1.06010000 0.00001000 5.00000000 60.00000000 0.00001000 0.11516126 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519845300 2018.02.28 19:15 1.04938000 1.04923000 1.04915000 1.04996000 1.04923000 0.00000000 151 1519845600 2018.02.28 19:20 1.04924000 1.04915000 1.04900000 1.04936000 1.04922238 0.00000000 65 1519845900 2018.02.28 19:25 1.04917000 1.04913000 1.04899000 1.04925000 1.04921358 0.00000000 92 1519846200 2018.02.28 19:30 1.04914000 1.04912000 1.04903000 1.04914000 1.04920467 0.00000000 57 1519846500 2018.02.28 19:35 1.04913000 1.04926000 1.04901000 1.04926000 1.04920994 0.00000000 61 1519846800 2018.02.28 19:40 1.04927000 1.04925000 1.04891000 1.04939000 1.04921375 0.00000000 63 1519847100 2018.02.28 19:45 1.04935000 1.04953000 1.04934000 1.04956000 1.04924387 0.00000000 44 1519847400 2018.02.28 19:50 1.04954000 1.04992000 1.04947000 1.04999000 1.04930827 0.00000000 65 1519847700 2018.02.28 19:55 1.04985000 1.04915000 1.04874000 1.04998000 1.04929319 0.00000000 116 1519848000 2018.02.28 20:00 1.04914000 1.04934000 1.04914000 1.04938000 1.04929765 0.00000000 39 1519848300 2018.02.28 20:05 1.04925000 1.04955000 1.04922000 1.04955000 1.04932168 0.00000000 36 1519848600 2018.02.28 20:10 1.04957000 1.04934000 1.04931000 1.04965000 1.04932343 0.00000000 26 1519848900 2018.02.28 20:15 1.04933000 1.04895000 1.04895000 1.04940000 1.04928786 0.00000000 51 1519849200 2018.02.28 20:20 1.04896000 1.04899000 1.04895000 1.04906000 1.04925950 0.00000000 44 1519849500 2018.02.28 20:25 1.04900000 1.04895000 1.04895000 1.04938000 1.04923002 0.00000000 72 1519849800 2018.02.28 20:30 1.04893000 1.04895000 1.04885000 1.04901000 1.04920335 0.00000000 33 1519850100 2018.02.28 20:35 1.04896000 1.04955000 1.04892000 1.04955000 1.04923637 0.00000000 65 1519850400 2018.02.28 20:40 1.04956000 1.04964000 1.04946000 1.04965000 1.04927481 0.00000000 34 1519850700 2018.02.28 20:45 1.04965000 1.04955000 1.04955000 1.04977000 1.04930102 0.00000000 48 1519851000 2018.02.28 20:50 1.04957000 1.04915000 1.04915000 1.04962000 1.04928663 0.00025890 79 1519851300 2018.02.28 20:55 1.04914000 1.04913000 1.04904000 1.04975000 1.04927172 0.00026100 88 1519851600 2018.02.28 21:00 1.04915000 1.04916000 1.04865000 1.04924000 1.04926108 0.00026135 97 1519851900 2018.02.28 21:05 1.04915000 1.04904000 1.04897000 1.04915000 1.04924002 0.00026638 75 1519852200 2018.02.28 21:10 1.04903000 1.04900000 1.04898000 1.04910000 1.04921716 0.00027388 34 1519852500 2018.02.28 21:15 1.04899000 1.04917000 1.04898000 1.04925000 1.04921267 0.00027475 62 1519852800 2018.02.28 21:20 1.04916000 1.04863000 1.04862000 1.04916000 1.04915718 0.00031288 75 1519853100 2018.02.28 21:25 1.04868000 1.04825000 1.04825000 1.04871000 1.04907078 0.00037664 97 1519853400 2018.02.28 21:30 1.04824000 1.04813000 1.04805000 1.04825000 1.04898118 0.00039989 89 1519853700 2018.02.28 21:35 1.04814000 1.04816000 1.04796000 1.04819000 1.04890297 0.00045408 68 1519854000 2018.02.28 21:40 1.04815000 1.04796000 1.04790000 1.04815000 1.04881317 0.00050976 55 1519854300 2018.02.28 21:45 1.04801000 1.04855000 1.04797000 1.04855000 1.04878810 0.00049171 34 1519854600 2018.02.28 21:50 1.04852000 1.04805000 1.04775000 1.04855000 1.04871781 0.00051687 82 1519854900 2018.02.28 21:55 1.04795000 1.04785000 1.04765000 1.04861000 1.04863516 0.00056690 154 1519855200 2018.02.28 22:00 1.04775000 1.04785000 1.04745000 1.04805000 1.04856038 0.00060545 58 1519855500 2018.02.28 22:05 1.04795000 1.04795000 1.04765000 1.04835000 1.04850225 0.00062897 62 1519855800 2018.02.28 22:10 1.04805000 1.04815000 1.04805000 1.04844000 1.04846870 0.00063447 64 1519856100 2018.02.28 22:15 1.04824000 1.04845000 1.04808000 1.04855000 1.04846692 0.00058698 52 1519856400 2018.02.28 22:20 1.04846000 1.04865000 1.04845000 1.04865000 1.04848436 0.00052452 26 1519856700 2018.02.28 22:25 1.04857000 1.04875000 1.04828000 1.04878000 1.04850966 0.00047079 61 1519857000 2018.02.28 22:30 1.04874000 1.04845000 1.04835000 1.04874000 1.04850398 0.00044817 25 1519857300 2018.02.28 22:35 1.04855000 1.04895000 1.04845000 1.04895000 1.04854645 0.00044380 44 1519857600 2018.02.28 22:40 1.04885000 1.04898000 1.04885000 1.04908000 1.04858774 0.00044422 25 1519857900 2018.02.28 22:45 1.04902000 1.04882000 1.04882000 1.04925000 1.04860986 0.00044378 61 1519858200 2018.02.28 22:50 1.04883000 1.04905000 1.04883000 1.04925000 1.04865178 0.00046369 117 1519858500 2018.02.28 22:55 1.04915000 1.04925000 1.04885000 1.04935000 1.04870875 0.00049639 46 1519858800 2018.02.28 23:00 1.04930000 1.04935000 1.04904000 1.04952000 1.04876983 0.00054619 76 1519859100 2018.02.28 23:05 1.04936000 1.04945000 1.04925000 1.04957000 1.04883460 0.00058473 99 1519859400 2018.02.28 23:10 1.04944000 1.04925000 1.04925000 1.04960000 1.04887417 0.00058835 49 1519859700 2018.02.28 23:15 1.04926000 1.04890000 1.04889000 1.04938000 1.04887663 0.00056735 75 1519860000 2018.02.28 23:20 1.04899000 1.04873000 1.04865000 1.04910000 1.04886266 0.00052480 100 1519860300 2018.02.28 23:25 1.04871000 1.04895000 1.04862000 1.04911000 1.04887098 0.00052328 169 1519860600 2018.02.28 23:30 1.04895000 1.04917000 1.04885000 1.04917000 1.04889946 0.00050243 64 1519860900 2018.02.28 23:35 1.04917000 1.04916000 1.04885000 1.04923000 1.04892427 0.00045351 97 1519861200 2018.02.28 23:40 1.04916000 1.04875000 1.04865000 1.04933000 1.04890767 0.00038414 124 1519861500 2018.02.28 23:45 1.04875000 1.04859000 1.04859000 1.04875000 1.04887742 0.00032649 44 1519861800 2018.02.28 23:50 1.04854000 1.04853000 1.04845000 1.04876000 1.04884433 0.00029893 58 1519862100 2018.02.28 23:55 1.04856000 1.04875000 1.04853000 1.04879000 1.04883535 0.00028904 46 1519862400 2018.03.01 00:00 1.04885000 1.04885000 1.04761000 1.04885000 1.04883674 0.00028559 9 1519862700 2018.03.01 00:05 1.04896000 1.04899000 1.04881000 1.04909000 1.04885134 0.00028175 23 1519863000 2018.03.01 00:10 1.04894000 1.04885000 1.04880000 1.04899000 1.04885121 0.00026713 42 1519863300 2018.03.01 00:15 1.04886000 1.04882000 1.04881000 1.04898000 1.04884824 0.00026753 37 1519863600 2018.03.01 00:20 1.04883000 1.04880000 1.04879000 1.04901000 1.04884364 0.00026792 29 1519863900 2018.03.01 00:25 1.04879000 1.04865000 1.04857000 1.04884000 1.04882520 0.00027856 29 1519864200 2018.03.01 00:30 1.04865000 1.04847000 1.04847000 1.04867000 1.04879137 0.00029743 13 1519864500 2018.03.01 00:35 1.04846000 1.04882000 1.04845000 1.04890000 1.04879410 0.00027830 27 1519864800 2018.03.01 00:40 1.04883000 1.04855000 1.04855000 1.04894000 1.04877085 0.00026113 26 1519865100 2018.03.01 00:45 1.04853000 1.04891000 1.04843000 1.04898000 1.04878410 0.00021177 30 1519865400 2018.03.01 00:50 1.04892000 1.04911000 1.04883000 1.04911000 1.04881514 0.00019543 32 1519865700 2018.03.01 00:55 1.04913000 1.04908000 1.04906000 1.04921000 1.04884037 0.00020348 20 1519866000 2018.03.01 01:00 1.04910000 1.04914000 1.04903000 1.04919000 1.04886890 0.00021382 42 1519866300 2018.03.01 01:05 1.04906000 1.04918000 1.04867000 1.04927000 1.04889853 0.00022743 69 1519866600 2018.03.01 01:10 1.04926000 1.04872000 1.04865000 1.04926000 1.04888153 0.00021862 93 1519866900 2018.03.01 01:15 1.04888000 1.04905000 1.04870000 1.04930000 1.04889757 0.00021733 82 1519867200 2018.03.01 01:20 1.04898000 1.04901000 1.04896000 1.04974000 1.04890828 0.00021920 108 1519867500 2018.03.01 01:25 1.04903000 1.04926000 1.04897000 1.04986000 1.04894178 0.00022888 152 1519867800 2018.03.01 01:30 1.04934000 1.04901000 1.04900000 1.04978000 1.04894828 0.00021146 126 1519868100 2018.03.01 01:35 1.04902000 1.04889000 1.04889000 1.04965000 1.04894273 0.00020616 127 1519868400 2018.03.01 01:40 1.04890000 1.04927000 1.04889000 1.04966000 1.04897389 0.00022193 141 1519868700 2018.03.01 01:45 1.04933000 1.04928000 1.04895000 1.04962000 1.04900305 0.00023780 93 1519869000 2018.03.01 01:50 1.04928000 1.04954000 1.04928000 1.04962000 1.04905419 0.00027381 50 1519869300 2018.03.01 01:55 1.04953000 1.04943000 1.04943000 1.04981000 1.04908998 0.00028955 41 1519869600 2018.03.01 02:00 1.04942000 1.04908000 1.04907000 1.04944000 1.04908903 0.00028198 55 1519869900 2018.03.01 02:05 1.04909000 1.04921000 1.04901000 1.04921000 1.04910055 0.00026764 30 1519870200 2018.03.01 02:10 1.04915000 1.04915000 1.04915000 1.04924000 1.04910526 0.00022814 16 1519870500 2018.03.01 02:15 1.04920000 1.04923000 1.04915000 1.04937000 1.04911714 0.00022114 31 1519870800 2018.03.01 02:20 1.04924000 1.04925000 1.04915000 1.04930000 1.04912979 0.00018244 26 1519871100 2018.03.01 02:25 1.04930000 1.04935000 1.04913000 1.04935000 1.04915076 0.00017995 72 1519871400 2018.03.01 02:30 1.04933000 1.04915000 1.04905000 1.04955000 1.04915069 0.00017973 58 1519871700 2018.03.01 02:35 1.04925000 1.04935000 1.04925000 1.04936000 1.04916967 0.00018270 15 1519872000 2018.03.01 02:40 1.04925000 1.04925000 1.04915000 1.04935000 1.04917732 0.00018307 5 1519872300 2018.03.01 02:45 1.04915000 1.04925000 1.04915000 1.04925000 1.04918424 0.00018357 6 1519872600 2018.03.01 02:50 1.04915000 1.04854000 1.04831000 1.04925000 1.04912289 0.00021590 40 1519872900 2018.03.01 02:55 1.04855000 1.04885000 1.04855000 1.04895000 1.04909690 0.00023035 8 1519873200 2018.03.01 03:00 1.04875000 1.04875000 1.04875000 1.04890000 1.04906386 0.00025219 16 1519873500 2018.03.01 03:05 1.04871000 1.04872000 1.04871000 1.04875000 1.04903111 0.00026987 7 1519873800 2018.03.01 03:10 1.04877000 1.04875000 1.04875000 1.04885000 1.04900434 0.00028625 14 1519874100 2018.03.01 03:15 1.04885000 1.04875000 1.04875000 1.04915000 1.04898012 0.00030018 40 1519874400 2018.03.01 03:20 1.04893000 1.04875000 1.04870000 1.04895000 1.04895820 0.00030574 34 1519874700 2018.03.01 03:25 1.04885000 1.04875000 1.04875000 1.04885000 1.04893837 0.00030773 6 1519875000 2018.03.01 03:30 1.04865000 1.04875000 1.04864000 1.04875000 1.04892043 0.00028542 4 1519875300 2018.03.01 03:35 1.04865000 1.04865000 1.04865000 1.04875000 1.04889468 0.00027511 3 1519875600 2018.03.01 03:40 1.04875000 1.04875000 1.04875000 1.04875000 1.04888090 0.00027750 1 1519875900 2018.03.01 03:45 1.04885000 1.04875000 1.04875000 1.04885000 1.04886843 0.00027203 2 1519876200 2018.03.01 03:50 1.04885000 1.04890000 1.04875000 1.04890000 1.04887144 0.00026412 9 1519876500 2018.03.01 03:55 1.04886000 1.04890000 1.04886000 1.04900000 1.04887416 0.00025136 14 1519876800 2018.03.01 04:00 1.04900000 1.04907000 1.04897000 1.04912000 1.04889281 0.00023970 30 1519877100 2018.03.01 04:05 1.04906000 1.04901000 1.04898000 1.04912000 1.04890397 0.00021922 34 1519877400 2018.03.01 04:10 1.04906000 1.04910000 1.04895000 1.04910000 1.04892264 0.00021958 23 1519877700 2018.03.01 04:15 1.04909000 1.04910000 1.04900000 1.04910000 1.04893953 0.00020693 18 1519878000 2018.03.01 04:20 1.04904000 1.04910000 1.04904000 1.04911000 1.04895481 0.00020486 9 1519878300 2018.03.01 04:25 1.04911000 1.04890000 1.04890000 1.04912000 1.04894959 0.00019134 10 1519878600 2018.03.01 04:30 1.04900000 1.04900000 1.04890000 1.04900000 1.04895439 0.00017084 5 1519878900 2018.03.01 04:35 1.04905000 1.04910000 1.04900000 1.04910000 1.04896826 0.00017896 10 1519879200 2018.03.01 04:40 1.04905000 1.04910000 1.04900000 1.04910000 1.04898081 0.00018030 19 1519879500 2018.03.01 04:45 1.04905000 1.04910000 1.04905000 1.04915000 1.04899216 0.00017738 10 1519879800 2018.03.01 04:50 1.04915000 1.04915000 1.04910000 1.04915000 1.04900719 0.00017819 7 1519880100 2018.03.01 04:55 1.04910000 1.04905000 1.04905000 1.04915000 1.04901127 0.00017037 6 1519881000 2018.03.01 05:10 1.04910000 1.04910000 1.04910000 1.04910000 1.04901972 0.00016381 1 1519881300 2018.03.01 05:15 1.04915000 1.04915000 1.04910000 1.04915000 1.04903213 0.00015819 3 1519881600 2018.03.01 05:20 1.04910000 1.04925000 1.04910000 1.04925000 1.04905288 0.00015718 4 1519881900 2018.03.01 05:25 1.04925000 1.04925000 1.04921000 1.04935000 1.04907165 0.00013897 8 1519882200 2018.03.01 05:30 1.04924000 1.04935000 1.04924000 1.04936000 1.04909816 0.00013683 34 1519882500 2018.03.01 05:35 1.04935000 1.04936000 1.04933000 1.04937000 1.04912310 0.00012853 20 1519882800 2018.03.01 05:40 1.04935000 1.04935000 1.04932000 1.04937000 1.04914471 0.00013043 6 1519883100 2018.03.01 05:45 1.04933000 1.04930000 1.04928000 1.04935000 1.04915950 0.00012430 46 1519883400 2018.03.01 05:50 1.04935000 1.04916000 1.04916000 1.04935000 1.04915954 0.00012268 18 1519883700 2018.03.01 05:55 1.04915000 1.04926000 1.04915000 1.04927000 1.04916911 0.00012038 13 1519884000 2018.03.01 06:00 1.04917000 1.04900000 1.04899000 1.04917000 1.04915301 0.00012464 37 1519884300 2018.03.01 06:05 1.04899000 1.04900000 1.04898000 1.04900000 1.04913843 0.00012936 24 1519884600 2018.03.01 06:10 1.04898000 1.04890000 1.04879000 1.04900000 1.04911573 0.00014198 27 1519884900 2018.03.01 06:15 1.04885000 1.04895000 1.04885000 1.04895000 1.04909994 0.00014264 7 1519885200 2018.03.01 06:20 1.04890000 1.04890000 1.04885000 1.04890000 1.04908090 0.00015393 5 1519885500 2018.03.01 06:25 1.04889000 1.04870000 1.04870000 1.04889000 1.04904462 0.00018711 7 1519885800 2018.03.01 06:30 1.04870000 1.04846000 1.04839000 1.04878000 1.04898895 0.00024447 25 1519886100 2018.03.01 06:35 1.04845000 1.04846000 1.04845000 1.04846000 1.04893857 0.00028693 8 1519886400 2018.03.01 06:40 1.04845000 1.04845000 1.04845000 1.04850000 1.04889204 0.00031902 14 1519886700 2018.03.01 06:45 1.04846000 1.04846000 1.04846000 1.04847000 1.04885089 0.00034591 3 1519887000 2018.03.01 06:50 1.04850000 1.04834000 1.04818000 1.04850000 1.04880224 0.00037664 33 1519887300 2018.03.01 06:55 1.04835000 1.04835000 1.04830000 1.04840000 1.04875917 0.00039672 14 1519888800 2018.03.01 07:20 1.04825000 1.04825000 1.04825000 1.04830000 1.04871067 0.00041313 3 1519889100 2018.03.01 07:25 1.04830000 1.04870000 1.04817000 1.04880000 1.04870966 0.00039547 51 1519889400 2018.03.01 07:30 1.04875000 1.04845000 1.04838000 1.04875000 1.04868493 0.00037928 22 1519889700 2018.03.01 07:35 1.04840000 1.04835000 1.04835000 1.04845000 1.04865303 0.00036218 9 1519890000 2018.03.01 07:40 1.04840000 1.04865000 1.04840000 1.04865000 1.04865274 0.00032698 6 1519890300 2018.03.01 07:45 1.04860000 1.04845000 1.04835000 1.04865000 1.04863343 0.00029791 27 1519890600 2018.03.01 07:50 1.04855000 1.04835000 1.04835000 1.04855000 1.04860644 0.00028105 3 1519890900 2018.03.01 07:55 1.04841000 1.04835000 1.04835000 1.04865000 1.04858202 0.00024501 9 1519891200 2018.03.01 08:00 1.04839000 1.04835000 1.04835000 1.04840000 1.04855992 0.00022972 4 1519891800 2018.03.01 08:10 1.04825000 1.04825000 1.04825000 1.04835000 1.04853040 0.00021349 10 1519892100 2018.03.01 08:15 1.04835000 1.04827000 1.04825000 1.04835000 1.04850560 0.00019996 8 1519892400 2018.03.01 08:20 1.04826000 1.04825000 1.04825000 1.04835000 1.04848126 0.00017535 9 1519892700 2018.03.01 08:25 1.04817000 1.04825000 1.04817000 1.04845000 1.04845924 0.00014788 15 1519893000 2018.03.01 08:30 1.04835000 1.04815000 1.04815000 1.04835000 1.04842978 0.00014115 7 1519893300 2018.03.01 08:35 1.04805000 1.04815000 1.04795000 1.04815000 1.04840314 0.00014490 14 1519893600 2018.03.01 08:40 1.04805000 1.04815000 1.04805000 1.04815000 1.04837903 0.00014827 4 1519893900 2018.03.01 08:45 1.04805000 1.04785000 1.04785000 1.04805000 1.04832865 0.00017935 5 1519894200 2018.03.01 08:50 1.04794000 1.04795000 1.04785000 1.04795000 1.04829258 0.00019288 17 1519894500 2018.03.01 08:55 1.04785000 1.04799000 1.04765000 1.04804000 1.04826377 0.00020375 54 1519894800 2018.03.01 09:00 1.04798000 1.04805000 1.04785000 1.04825000 1.04824341 0.00020906 88 1519895100 2018.03.01 09:05 1.04815000 1.04786000 1.04785000 1.04835000 1.04820689 0.00022850 51 1519895400 2018.03.01 09:10 1.04787000 1.04815000 1.04785000 1.04835000 1.04820147 0.00020079 77 1519895700 2018.03.01 09:15 1.04806000 1.04786000 1.04785000 1.04816000 1.04816895 0.00020732 99 1519896000 2018.03.01 09:20 1.04795000 1.04775000 1.04755000 1.04795000 1.04812905 0.00022476 67 1519896300 2018.03.01 09:25 1.04774000 1.04745000 1.04735000 1.04775000 1.04806438 0.00024424 136 1519896600 2018.03.01 09:30 1.04725000 1.04784000 1.04665000 1.04804000 1.04804301 0.00023485 166 1519896900 2018.03.01 09:35 1.04785000 1.04755000 1.04744000 1.04788000 1.04799606 0.00025093 136 1519897200 2018.03.01 09:40 1.04748000 1.04764000 1.04745000 1.04798000 1.04796215 0.00025228 139 1519897500 2018.03.01 09:45 1.04765000 1.04834000 1.04765000 1.04835000 1.04799813 0.00025046 115 1519897800 2018.03.01 09:50 1.04826000 1.04865000 1.04825000 1.04888000 1.04806022 0.00028896 130 1519898100 2018.03.01 09:55 1.04866000 1.04855000 1.04835000 1.04888000 1.04810686 0.00031477 144 1519898400 2018.03.01 10:00 1.04865000 1.04929000 1.04845000 1.04929000 1.04821954 0.00043389 149 1519898700 2018.03.01 10:05 1.04928000 1.04890000 1.04845000 1.04928000 1.04828435 0.00047988 197 1519899000 2018.03.01 10:10 1.04888000 1.04765000 1.04758000 1.04897000 1.04822393 0.00047810 204 1519899300 2018.03.01 10:15 1.04763000 1.04753000 1.04753000 1.04787000 1.04815784 0.00048349 91 1519899600 2018.03.01 10:20 1.04754000 1.04743000 1.04723000 1.04775000 1.04808853 0.00049508 163 1519899900 2018.03.01 10:25 1.04742000 1.04745000 1.04724000 1.04745000 1.04802771 0.00050483 74 1519900200 2018.03.01 10:30 1.04746000 1.04755000 1.04743000 1.04780000 1.04798222 0.00051297 129 1519900500 2018.03.01 10:35 1.04754000 1.04756000 1.04753000 1.04777000 1.04794201 0.00052084 119 1519900800 2018.03.01 10:40 1.04755000 1.04706000 1.04706000 1.04760000 1.04785801 0.00055686 138 1519901100 2018.03.01 10:45 1.04708000 1.04668000 1.04666000 1.04748000 1.04774581 0.00062364 154 1519901400 2018.03.01 10:50 1.04660000 1.04657000 1.04643000 1.04715000 1.04763383 0.00068317 195 1519901700 2018.03.01 10:55 1.04663000 1.04654000 1.04635000 1.04670000 1.04752966 0.00074055 121 1519902000 2018.03.01 11:00 1.04652000 1.04640000 1.04632000 1.04680000 1.04742207 0.00080205 239 1519902300 2018.03.01 11:05 1.04638000 1.04686000 1.04624000 1.04688000 1.04736854 0.00082533 168 1519902600 2018.03.01 11:10 1.04687000 1.04674000 1.04658000 1.04704000 1.04730868 0.00084543 114 1519902900 2018.03.01 11:15 1.04673000 1.04667000 1.04641000 1.04689000 1.04724785 0.00087154 114 1519903200 2018.03.01 11:20 1.04665000 1.04664000 1.04653000 1.04668000 1.04718996 0.00089301 105 1519903500 2018.03.01 11:25 1.04663000 1.04597000 1.04580000 1.04667000 1.04707378 0.00092349 117 1519903800 2018.03.01 11:30 1.04592000 1.04615000 1.04592000 1.04641000 1.04698580 0.00089605 216 1519904100 2018.03.01 11:35 1.04614000 1.04635000 1.04597000 1.04635000 1.04692524 0.00084748 357 1519904400 2018.03.01 11:40 1.04636000 1.04634000 1.04627000 1.04697000 1.04686951 0.00067958 205 1519904700 2018.03.01 11:45 1.04633000 1.04628000 1.04610000 1.04646000 1.04681336 0.00052035 134 1519905000 2018.03.01 11:50 1.04627000 1.04664000 1.04599000 1.04685000 1.04679685 0.00048593 215 1519905300 2018.03.01 11:55 1.04665000 1.04741000 1.04665000 1.04767000 1.04685525 0.00048502 214 1519905600 2018.03.01 12:00 1.04742000 1.04744000 1.04715000 1.04752000 1.04691094 0.00049897 98 1519905900 2018.03.01 12:05 1.04743000 1.04785000 1.04734000 1.04789000 1.04700037 0.00055593 132 1519906200 2018.03.01 12:10 1.04786000 1.04785000 1.04764000 1.04825000 1.04708129 0.00060747 181 1519906500 2018.03.01 12:15 1.04786000 1.04772000 1.04762000 1.04817000 1.04714212 0.00064414 242 1519906800 2018.03.01 12:20 1.04773000 1.04722000 1.04713000 1.04784000 1.04714954 0.00064790 195 1519907100 2018.03.01 12:25 1.04721000 1.04684000 1.04684000 1.04736000 1.04712006 0.00062866 181 1519907400 2018.03.01 12:30 1.04685000 1.04649000 1.04639000 1.04703000 1.04706005 0.00060624 183 1519907700 2018.03.01 12:35 1.04650000 1.04551000 1.04537000 1.04661000 1.04691243 0.00064019 366 1519908000 2018.03.01 12:40 1.04550000 1.04538000 1.04505000 1.04553000 1.04676648 0.00069176 269 1519908300 2018.03.01 12:45 1.04537000 1.04513000 1.04512000 1.04586000 1.04661063 0.00077076 383 1519908600 2018.03.01 12:50 1.04518000 1.04575000 1.04505000 1.04608000 1.04652866 0.00079511 144 1519908900 2018.03.01 12:55 1.04576000 1.04607000 1.04575000 1.04610000 1.04648498 0.00080351 183 1519909200 2018.03.01 13:00 1.04609000 1.04605000 1.04594000 1.04625000 1.04644355 0.00081158 165 1519909500 2018.03.01 13:05 1.04606000 1.04628000 1.04585000 1.04636000 1.04642798 0.00080744 208 1519909800 2018.03.01 13:10 1.04630000 1.04626000 1.04595000 1.04647000 1.04641198 0.00080836 225 1519910100 2018.03.01 13:15 1.04625000 1.04592000 1.04582000 1.04639000 1.04636512 0.00082330 153 1519910400 2018.03.01 13:20 1.04587000 1.04579000 1.04558000 1.04604000 1.04631035 0.00084347 198 1519910700 2018.03.01 13:25 1.04578000 1.04555000 1.04550000 1.04597000 1.04623794 0.00087570 158 1519911000 2018.03.01 13:30 1.04554000 1.04541000 1.04533000 1.04573000 1.04615908 0.00090785 114 1519911300 2018.03.01 13:35 1.04543000 1.04546000 1.04536000 1.04555000 1.04609251 0.00089072 98 1519911600 2018.03.01 13:40 1.04545000 1.04514000 1.04500000 1.04545000 1.04600179 0.00087903 117 1519911900 2018.03.01 13:45 1.04513000 1.04491000 1.04489000 1.04524000 1.04589781 0.00082434 143 1519912200 2018.03.01 13:50 1.04492000 1.04482000 1.04480000 1.04503000 1.04579516 0.00074497 208 1519912500 2018.03.01 13:55 1.04481000 1.04488000 1.04474000 1.04503000 1.04570800 0.00064039 135 1519912800 2018.03.01 14:00 1.04489000 1.04530000 1.04487000 1.04544000 1.04566915 0.00054854 106 1519913100 2018.03.01 14:05 1.04529000 1.04577000 1.04504000 1.04579000 1.04567875 0.00048415 125 1519913400 2018.03.01 14:10 1.04578000 1.04579000 1.04577000 1.04611000 1.04568935 0.00045252 113 1519913700 2018.03.01 14:15 1.04577000 1.04529000 1.04523000 1.04577000 1.04565131 0.00044922 151 1519914000 2018.03.01 14:20 1.04530000 1.04532000 1.04511000 1.04579000 1.04561976 0.00044481 256 1519914300 2018.03.01 14:25 1.04531000 1.04535000 1.04504000 1.04554000 1.04559407 0.00043228 390 1519914600 2018.03.01 14:30 1.04533000 1.04615000 1.04525000 1.04618000 1.04564701 0.00045373 274 1519914900 2018.03.01 14:35 1.04609000 1.04659000 1.04595000 1.04668000 1.04573682 0.00050757 238 1519915200 2018.03.01 14:40 1.04661000 1.04664000 1.04644000 1.04685000 1.04582284 0.00056490 187 1519915500 2018.03.01 14:45 1.04662000 1.04671000 1.04651000 1.04673000 1.04590733 0.00061963 178 1519915800 2018.03.01 14:50 1.04670000 1.04721000 1.04669000 1.04729000 1.04603139 0.00072760 277 1519916100 2018.03.01 14:55 1.04722000 1.04758000 1.04722000 1.04758000 1.04617888 0.00086239 167 1519916400 2018.03.01 15:00 1.04759000 1.04765000 1.04713000 1.04776000 1.04631899 0.00097410 250 1519916700 2018.03.01 15:05 1.04764000 1.04790000 1.04733000 1.04791000 1.04646956 0.00107934 207 1519917000 2018.03.01 15:10 1.04789000 1.04729000 1.04720000 1.04795000 1.04654770 0.00109923 142 1519917300 2018.03.01 15:15 1.04728000 1.04733000 1.04712000 1.04743000 1.04662220 0.00111353 76 1519917600 2018.03.01 15:20 1.04734000 1.04743000 1.04734000 1.04766000 1.04669914 0.00110404 97 1519917900 2018.03.01 15:25 1.04744000 1.04745000 1.04740000 1.04768000 1.04677065 0.00106383 131 1519918200 2018.03.01 15:30 1.04695000 1.04763000 1.04695000 1.04779000 1.04685249 0.00100950 155 1519918500 2018.03.01 15:35 1.04762000 1.04808000 1.04762000 1.04820000 1.04696940 0.00097151 156 1519918800 2018.03.01 15:40 1.04810000 1.04845000 1.04808000 1.04847000 1.04711041 0.00097931 158 1519919100 2018.03.01 15:45 1.04844000 1.04804000 1.04795000 1.04844000 1.04719894 0.00096999 114 1519919400 2018.03.01 15:50 1.04805000 1.04850000 1.04804000 1.04859000 1.04732285 0.00097919 243 1519919700 2018.03.01 15:55 1.04849000 1.04813000 1.04812000 1.04858000 1.04739972 0.00089363 190 1519920000 2018.03.01 16:00 1.04814000 1.04861000 1.04814000 1.04887000 1.04751498 0.00081269 332 1519920300 2018.03.01 16:05 1.04860000 1.04818000 1.04806000 1.04871000 1.04757832 0.00066657 176 1519920600 2018.03.01 16:10 1.04819000 1.04850000 1.04795000 1.04865000 1.04766610 0.00060993 217 1519920900 2018.03.01 16:15 1.04849000 1.04918000 1.04847000 1.04919000 1.04781028 0.00063547 202 1519921200 2018.03.01 16:20 1.04917000 1.04895000 1.04870000 1.04922000 1.04791882 0.00061960 235 1519921500 2018.03.01 16:25 1.04896000 1.04866000 1.04857000 1.04896000 1.04798941 0.00057144 73 1519921800 2018.03.01 16:30 1.04865000 1.04838000 1.04805000 1.04866000 1.04802661 0.00054521 214 1519922100 2018.03.01 16:35 1.04839000 1.04787000 1.04781000 1.04848000 1.04801170 0.00053965 197 1519922400 2018.03.01 16:40 1.04782000 1.04859000 1.04749000 1.04859000 1.04806677 0.00053701 228 1519922700 2018.03.01 16:45 1.04863000 1.04915000 1.04774000 1.04915000 1.04816994 0.00056981 319 1519923000 2018.03.01 16:50 1.04909000 1.04913000 1.04847000 1.04947000 1.04826137 0.00056075 460 1519923300 2018.03.01 16:55 1.04912000 1.04955000 1.04894000 1.04968000 1.04838410 0.00057401 397 1519923600 2018.03.01 17:00 1.04944000 1.04895000 1.04883000 1.04994000 1.04843799 0.00053898 340 1519923900 2018.03.01 17:05 1.04893000 1.04926000 1.04893000 1.04969000 1.04851628 0.00050782 261 1519924200 2018.03.01 17:10 1.04927000 1.04884000 1.04883000 1.04927000 1.04854711 0.00046536 191 1519924500 2018.03.01 17:15 1.04883000 1.04858000 1.04846000 1.04898000 1.04855024 0.00045267 188 1519924800 2018.03.01 17:20 1.04856000 1.04865000 1.04831000 1.04879000 1.04855974 0.00044993 247 1519925100 2018.03.01 17:25 1.04866000 1.04867000 1.04825000 1.04882000 1.04857024 0.00043169 292 1519925400 2018.03.01 17:30 1.04866000 1.04885000 1.04862000 1.04901000 1.04859689 0.00042662 217 1519925700 2018.03.01 17:35 1.04886000 1.04918000 1.04877000 1.04933000 1.04865242 0.00041247 241 1519926000 2018.03.01 17:40 1.04917000 1.04865000 1.04857000 1.04928000 1.04865219 0.00041244 225 1519926300 2018.03.01 17:45 1.04867000 1.04795000 1.04795000 1.04875000 1.04858532 0.00045252 203 1519926600 2018.03.01 17:50 1.04804000 1.04784000 1.04750000 1.04804000 1.04851433 0.00050966 164 1519926900 2018.03.01 17:55 1.04782000 1.04806000 1.04764000 1.04835000 1.04847106 0.00051460 359 1519927200 2018.03.01 18:00 1.04807000 1.04847000 1.04775000 1.04865000 1.04847096 0.00050338 314 1519927500 2018.03.01 18:05 1.04843000 1.04902000 1.04825000 1.04904000 1.04852325 0.00049733 193 1519927800 2018.03.01 18:10 1.04894000 1.04921000 1.04885000 1.04937000 1.04858866 0.00049797 157 1519928100 2018.03.01 18:15 1.04923000 1.04915000 1.04895000 1.04945000 1.04864212 0.00046851 164 1519928400 2018.03.01 18:20 1.04916000 1.04931000 1.04890000 1.04938000 1.04870573 0.00047185 175 1519928700 2018.03.01 18:25 1.04930000 1.04965000 1.04923000 1.04973000 1.04879566 0.00048966 231 1519929000 2018.03.01 18:30 1.04962000 1.04920000 1.04914000 1.04965000 1.04883417 0.00048938 149 1519929300 2018.03.01 18:35 1.04924000 1.05012000 1.04924000 1.05020000 1.04895663 0.00054790 146 1519929600 2018.03.01 18:40 1.05011000 1.05018000 1.05001000 1.05025000 1.04907314 0.00062610 243 1519929900 2018.03.01 18:45 1.05017000 1.05013000 1.05001000 1.05080000 1.04917379 0.00068839 188 1519930200 2018.03.01 18:50 1.05014000 1.04990000 1.04983000 1.05014000 1.04924295 0.00071984 162 1519930500 2018.03.01 18:55 1.04995000 1.05050000 1.04985000 1.05069000 1.04936267 0.00078454 273 1519930800 2018.03.01 19:00 1.05049000 1.05095000 1.05045000 1.05104000 1.04951385 0.00087930 296 1519931100 2018.03.01 19:05 1.05094000 1.05075000 1.05062000 1.05098000 1.04963158 0.00093036 460 1519931400 2018.03.01 19:10 1.05076000 1.05072000 1.05069000 1.05085000 1.04973523 0.00097123 134 1519931700 2018.03.01 19:15 1.05070000 1.05032000 1.05020000 1.05078000 1.04979093 0.00098682 309 1519932000 2018.03.01 19:20 1.05035000 1.05045000 1.04991000 1.05055000 1.04985370 0.00097934 240 1519932300 2018.03.01 19:25 1.05044000 1.05031000 1.05016000 1.05055000 1.04989715 0.00089584 154 1519932600 2018.03.01 19:30 1.05030000 1.05025000 1.05002000 1.05045000 1.04993076 0.00077629 110 1519932900 2018.03.01 19:35 1.05031000 1.05045000 1.04988000 1.05045000 1.04998021 0.00066443 102 1519933200 2018.03.01 19:40 1.05047000 1.05075000 1.05023000 1.05075000 1.05005352 0.00059149 37 1519933500 2018.03.01 19:45 1.05066000 1.05055000 1.05021000 1.05066000 1.05010081 0.00055009 66 1519933800 2018.03.01 19:50 1.05056000 1.05056000 1.05013000 1.05057000 1.05014454 0.00051558 112 1519934100 2018.03.01 19:55 1.05055000 1.05055000 1.05040000 1.05086000 1.05018315 0.00046435 210 1519934400 2018.03.01 20:00 1.05054000 1.05065000 1.05038000 1.05094000 1.05022762 0.00041929 218 1519934700 2018.03.01 20:05 1.05055000 1.05068000 1.05012000 1.05075000 1.05027070 0.00039558 286 1519935000 2018.03.01 20:10 1.05065000 1.05095000 1.05045000 1.05105000 1.05033540 0.00031395 166 1519935300 2018.03.01 20:15 1.05085000 1.05090000 1.05050000 1.05105000 1.05038917 0.00030771 431 1519935600 2018.03.01 20:20 1.05085000 1.05092000 1.05085000 1.05132000 1.05043972 0.00030277 1070 1519935900 2018.03.01 20:25 1.05096000 1.05080000 1.05072000 1.05115000 1.05047403 0.00028957 704 1519936200 2018.03.01 20:30 1.05082000 1.05106000 1.05075000 1.05111000 1.05052984 0.00026005 432 1519936500 2018.03.01 20:35 1.05105000 1.05117000 1.05086000 1.05134000 1.05059081 0.00026949 759 1519936800 2018.03.01 20:40 1.05118000 1.05125000 1.05092000 1.05149000 1.05065359 0.00027907 292 1519937100 2018.03.01 20:45 1.05128000 1.05065000 1.05040000 1.05135000 1.05065325 0.00027829 907 1519937400 2018.03.01 20:50 1.05067000 1.05063000 1.05056000 1.05115000 1.05065103 0.00027826 363 1519937700 2018.03.01 20:55 1.05065000 1.05048000 1.05030000 1.05116000 1.05063474 0.00027439 427 1519938000 2018.03.01 21:00 1.05043000 1.05016000 1.05005000 1.05062000 1.05058953 0.00030254 370 1519938300 2018.03.01 21:05 1.05021000 1.05105000 1.05000000 1.05128000 1.05063338 0.00029739 330 1519938600 2018.03.01 21:10 1.05110000 1.05096000 1.05075000 1.05125000 1.05066449 0.00028215 129 1519938900 2018.03.01 21:15 1.05097000 1.05067000 1.05042000 1.05098000 1.05066502 0.00027785 154 1519939200 2018.03.01 21:20 1.05077000 1.05070000 1.05055000 1.05110000 1.05066835 0.00027610 126 1519939500 2018.03.01 21:25 1.05069000 1.05075000 1.05016000 1.05132000 1.05067612 0.00027246 377 1519939800 2018.03.01 21:30 1.05066000 1.05050000 1.05021000 1.05085000 1.05065935 0.00028050 202 1519940100 2018.03.01 21:35 1.05055000 1.05057000 1.05011000 1.05065000 1.05065084 0.00028376 205 1519940400 2018.03.01 21:40 1.05056000 1.05038000 1.05015000 1.05065000 1.05062505 0.00030094 109 1519940700 2018.03.01 21:45 1.05036000 1.05055000 1.05001000 1.05055000 1.05061790 0.00030431 179 1519941000 2018.03.01 21:50 1.05045000 1.05055000 1.05002000 1.05076000 1.05061143 0.00029812 137 1519941300 2018.03.01 21:55 1.05065000 1.05065000 1.05045000 1.05076000 1.05061511 0.00028980 57 1519941600 2018.03.01 22:00 1.05068000 1.05065000 1.05024000 1.05102000 1.05061843 0.00028068 168 1519941900 2018.03.01 22:05 1.05075000 1.05099000 1.05065000 1.05109000 1.05065382 0.00027965 97 1519942200 2018.03.01 22:10 1.05100000 1.05066000 1.05055000 1.05107000 1.05065441 0.00026440 59 1519942500 2018.03.01 22:15 1.05075000 1.05098000 1.05075000 1.05098000 1.05068541 0.00024644 85 1519942800 2018.03.01 22:20 1.05097000 1.05105000 1.05086000 1.05138000 1.05072014 0.00023042 103 1519943100 2018.03.01 22:25 1.05106000 1.05117000 1.05104000 1.05117000 1.05076298 0.00025709 29 1519943400 2018.03.01 22:30 1.05115000 1.05115000 1.05105000 1.05135000 1.05079984 0.00027644 35 1519943700 2018.03.01 22:35 1.05125000 1.05165000 1.05116000 1.05165000 1.05088081 0.00034011 69 1519944000 2018.03.01 22:40 1.05160000 1.05149000 1.05137000 1.05173000 1.05093883 0.00033837 241 1519944300 2018.03.01 22:45 1.05151000 1.05180000 1.05138000 1.05186000 1.05102084 0.00040635 75 1519944600 2018.03.01 22:50 1.05178000 1.05115000 1.05109000 1.05178000 1.05103314 0.00041087 105 1519944900 2018.03.01 22:55 1.05120000 1.05155000 1.05107000 1.05175000 1.05108237 0.00043184 103 1519945200 2018.03.01 23:00 1.05145000 1.05154000 1.05092000 1.05160000 1.05112595 0.00044686 127 1519945500 2018.03.01 23:05 1.05154000 1.05135000 1.05115000 1.05169000 1.05114729 0.00044738 354 1519945800 2018.03.01 23:10 1.05136000 1.05185000 1.05135000 1.05186000 1.05121421 0.00046530 82 1519946100 2018.03.01 23:15 1.05175000 1.05165000 1.05147000 1.05175000 1.05125572 0.00046162 75 1519946400 2018.03.01 23:20 1.05163000 1.05174000 1.05133000 1.05175000 1.05130184 0.00043927 988 1519946700 2018.03.01 23:25 1.05175000 1.05143000 1.05117000 1.05182000 1.05131405 0.00040849 429 1519947000 2018.03.01 23:30 1.05135000 1.05105000 1.05102000 1.05144000 1.05128890 0.00037411 60 1519947300 2018.03.01 23:35 1.05105000 1.05134000 1.05102000 1.05141000 1.05129377 0.00034566 124 1519947600 2018.03.01 23:40 1.05127000 1.05141000 1.05099000 1.05141000 1.05130484 0.00031354 118 1519947900 2018.03.01 23:45 1.05141000 1.05131000 1.05105000 1.05142000 1.05130533 0.00030544 58 1519948200 2018.03.01 23:50 1.05129000 1.05121000 1.05092000 1.05138000 1.05129625 0.00027315 76 1519948500 2018.03.01 23:55 1.05120000 1.05119000 1.05100000 1.05132000 1.05128613 0.00026918 49 1519948800 2018.03.02 00:00 1.05065000 1.05115000 1.04951000 1.05115000 1.05127316 0.00027194 18 1519949100 2018.03.02 00:05 1.05115000 1.05115000 1.05115000 1.05124000 1.05126143 0.00027835 14 1519949400 2018.03.02 00:10 1.05115000 1.05095000 1.05085000 1.05116000 1.05123177 0.00030114 244 1519949700 2018.03.02 00:15 1.05095000 1.05095000 1.05095000 1.05095000 1.05120494 0.00030606 7 1519950000 2018.03.02 00:20 1.05098000 1.05125000 1.05098000 1.05125000 1.05120923 0.00029745 4 1519950300 2018.03.02 00:25 1.05125000 1.05126000 1.05125000 1.05132000 1.05121407 0.00026471 5 1519950600 2018.03.02 00:30 1.05125000 1.05115000 1.05095000 1.05125000 1.05120796 0.00026730 13 1519950900 2018.03.02 00:35 1.05125000 1.05126000 1.05125000 1.05126000 1.05121292 0.00025447 5 1519951200 2018.03.02 00:40 1.05125000 1.05125000 1.05125000 1.05134000 1.05121645 0.00024270 15 1519951500 2018.03.02 00:45 1.05125000 1.05126000 1.05125000 1.05126000 1.05122060 0.00023981 8 1519951800 2018.03.02 00:50 1.05132000 1.05140000 1.05132000 1.05140000 1.05123768 0.00019490 7 1519952100 2018.03.02 00:55 1.05136000 1.05133000 1.05129000 1.05141000 1.05124648 0.00017244 17 1519952400 2018.03.02 01:00 1.05138000 1.05178000 1.05135000 1.05179000 1.05129729 0.00018332 40 1519952700 2018.03.02 01:05 1.05180000 1.05135000 1.05135000 1.05185000 1.05130231 0.00018266 55 1519953000 2018.03.02 01:10 1.05135000 1.05151000 1.05135000 1.05173000 1.05132209 0.00018409 41 1519953300 2018.03.02 01:15 1.05156000 1.05119000 1.05119000 1.05197000 1.05130951 0.00018298 73 1519953600 2018.03.02 01:20 1.05118000 1.05125000 1.05116000 1.05173000 1.05130384 0.00018054 92 1519953900 2018.03.02 01:25 1.05127000 1.05140000 1.05121000 1.05172000 1.05131300 0.00018414 60 1519954200 2018.03.02 01:30 1.05141000 1.05135000 1.05120000 1.05154000 1.05131652 0.00018376 61 1519954500 2018.03.02 01:35 1.05136000 1.05125000 1.05125000 1.05171000 1.05131019 0.00018073 45 1519954800 2018.03.02 01:40 1.05129000 1.05131000 1.05125000 1.05147000 1.05131017 0.00017714 53 1519955100 2018.03.02 01:45 1.05129000 1.05161000 1.05125000 1.05175000 1.05133872 0.00018925 101 1519955400 2018.03.02 01:50 1.05155000 1.05122000 1.05122000 1.05155000 1.05132742 0.00016909 35 1519955700 2018.03.02 01:55 1.05124000 1.05135000 1.05115000 1.05149000 1.05132957 0.00014650 36 1519956000 2018.03.02 02:00 1.05134000 1.05145000 1.05123000 1.05154000 1.05134104 0.00014701 49 1519956300 2018.03.02 02:05 1.05135000 1.05145000 1.05135000 1.05168000 1.05135142 0.00014722 84 1519956600 2018.03.02 02:10 1.05155000 1.05155000 1.05135000 1.05155000 1.05137033 0.00014507 14 1519956900 2018.03.02 02:15 1.05145000 1.05145000 1.05130000 1.05155000 1.05137792 0.00014347 17 1519957200 2018.03.02 02:20 1.05155000 1.05176000 1.05154000 1.05176000 1.05141431 0.00016118 62 1519957500 2018.03.02 02:25 1.05177000 1.05180000 1.05159000 1.05187000 1.05145104 0.00017843 60 1519957800 2018.03.02 02:30 1.05180000 1.05178000 1.05160000 1.05185000 1.05148237 0.00019423 56 1519958100 2018.03.02 02:35 1.05175000 1.05154000 1.05154000 1.05179000 1.05148786 0.00019215 43 1519958400 2018.03.02 02:40 1.05159000 1.05176000 1.05158000 1.05179000 1.05151377 0.00019529 37 1519958700 2018.03.02 02:45 1.05177000 1.05172000 1.05172000 1.05179000 1.05153342 0.00020109 11 1519959000 2018.03.02 02:50 1.05173000 1.05173000 1.05169000 1.05191000 1.05155214 0.00020999 40 1519959300 2018.03.02 02:55 1.05178000 1.05136000 1.05134000 1.05180000 1.05153384 0.00019487 103 1519959600 2018.03.02 03:00 1.05138000 1.05126000 1.05125000 1.05175000 1.05150776 0.00019202 81 1519959900 2018.03.02 03:05 1.05126000 1.05156000 1.05126000 1.05172000 1.05151273 0.00019079 98 1519960200 2018.03.02 03:10 1.05157000 1.05125000 1.05125000 1.05172000 1.05148771 0.00019728 89 1519960500 2018.03.02 03:15 1.05130000 1.05139000 1.05121000 1.05140000 1.05147841 0.00019278 28 1519960800 2018.03.02 03:20 1.05138000 1.05142000 1.05137000 1.05147000 1.05147284 0.00019083 20 1519961100 2018.03.02 03:25 1.05144000 1.05144000 1.05142000 1.05144000 1.05146972 0.00018917 13 1519961400 2018.03.02 03:30 1.05143000 1.05155000 1.05143000 1.05166000 1.05147736 0.00017930 27 1519961700 2018.03.02 03:35 1.05154000 1.05154000 1.05153000 1.05155000 1.05148333 0.00017563 11 1519962000 2018.03.02 03:40 1.05153000 1.05153000 1.05152000 1.05154000 1.05148777 0.00017435 9 1519962300 2018.03.02 03:45 1.05152000 1.05150000 1.05148000 1.05153000 1.05148894 0.00017379 16 1519962600 2018.03.02 03:50 1.05149000 1.05145000 1.05141000 1.05150000 1.05148523 0.00017459 17 1519962900 2018.03.02 03:55 1.05146000 1.05145000 1.05145000 1.05146000 1.05148187 0.00017566 8 1519963200 2018.03.02 04:00 1.05146000 1.05140000 1.05139000 1.05146000 1.05147408 0.00016734 12 1519963500 2018.03.02 04:05 1.05139000 1.05135000 1.05135000 1.05140000 1.05146226 0.00015553 10 1519963800 2018.03.02 04:10 1.05136000 1.05130000 1.05130000 1.05140000 1.05144681 0.00014522 12 1519964100 2018.03.02 04:15 1.05126000 1.05125000 1.05125000 1.05126000 1.05142806 0.00015316 4 1519964400 2018.03.02 04:20 1.05127000 1.05125000 1.05111000 1.05127000 1.05141110 0.00014162 12 1519965000 2018.03.02 04:30 1.05115000 1.05112000 1.05101000 1.05125000 1.05138338 0.00014125 28 1519965300 2018.03.02 04:35 1.05111000 1.05110000 1.05109000 1.05116000 1.05135639 0.00013474 14 1519965600 2018.03.02 04:40 1.05120000 1.05110000 1.05110000 1.05120000 1.05133197 0.00014913 6 1519965900 2018.03.02 04:45 1.05115000 1.05105000 1.05105000 1.05125000 1.05130512 0.00016627 12 1519966200 2018.03.02 04:50 1.05115000 1.05105000 1.05105000 1.05125000 1.05128082 0.00017083 23 1519966500 2018.03.02 04:55 1.05106000 1.05105000 1.05075000 1.05115000 1.05125884 0.00018375 51 1519966800 2018.03.02 05:00 1.05100000 1.05105000 1.05099000 1.05105000 1.05123895 0.00019240 14 1519967100 2018.03.02 05:05 1.05089000 1.05085000 1.05035000 1.05095000 1.05120191 0.00021573 139 1519967400 2018.03.02 05:10 1.05075000 1.05095000 1.05070000 1.05113000 1.05117792 0.00022248 99 1519967700 2018.03.02 05:15 1.05100000 1.05065000 1.05065000 1.05107000 1.05112764 0.00024740 138 1519968000 2018.03.02 05:20 1.05065000 1.05086000 1.05065000 1.05127000 1.05110215 0.00024263 117 1519968300 2018.03.02 05:25 1.05085000 1.05090000 1.05075000 1.05129000 1.05108290 0.00023099 80 1519968600 2018.03.02 05:30 1.05100000 1.05103000 1.05045000 1.05107000 1.05107786 0.00021237 144 1519968900 2018.03.02 05:35 1.05106000 1.05115000 1.05065000 1.05115000 1.05108473 0.00019555 161 1519969200 2018.03.02 05:40 1.05115000 1.05075000 1.05035000 1.05115000 1.05105285 0.00019142 261 1519969500 2018.03.02 05:45 1.05079000 1.05065000 1.05046000 1.05113000 1.05101448 0.00019471 166 1519969800 2018.03.02 05:50 1.05075000 1.05075000 1.05055000 1.05115000 1.05098929 0.00018798 152 1519970100 2018.03.02 05:55 1.05075000 1.05113000 1.05065000 1.05113000 1.05100270 0.00017834 117 1519970400 2018.03.02 06:00 1.05112000 1.05135000 1.05107000 1.05150000 1.05103577 0.00019169 70 1519970700 2018.03.02 06:05 1.05140000 1.05130000 1.05100000 1.05140000 1.05106094 0.00020194 108 1519971000 2018.03.02 06:10 1.05132000 1.05110000 1.05100000 1.05133000 1.05106466 0.00020301 58 1519971300 2018.03.02 06:15 1.05115000 1.05120000 1.05105000 1.05130000 1.05107755 0.00020977 107 1519971600 2018.03.02 06:20 1.05128000 1.05103000 1.05090000 1.05130000 1.05107302 0.00020819 68 1519971900 2018.03.02 06:25 1.05102000 1.05115000 1.05071000 1.05130000 1.05108035 0.00021160 139 1519972200 2018.03.02 06:30 1.05111000 1.05109000 1.05109000 1.05131000 1.05108127 0.00021185 51 1519972500 2018.03.02 06:35 1.05111000 1.05108000 1.05108000 1.05114000 1.05108115 0.00021169 15 1519972800 2018.03.02 06:40 1.05109000 1.05117000 1.05109000 1.05118000 1.05108961 0.00021560 11 1519973100 2018.03.02 06:45 1.05116000 1.05110000 1.05110000 1.05117000 1.05109060 0.00020919 12 1519973400 2018.03.02 06:50 1.05111000 1.05110000 1.05110000 1.05118000 1.05109149 0.00020710 13 1519973700 2018.03.02 06:55 1.05111000 1.05112000 1.05111000 1.05112000 1.05109421 0.00018280 2 1519974000 2018.03.02 07:00 1.05113000 1.05120000 1.05113000 1.05128000 1.05110428 0.00017853 12 1519974300 2018.03.02 07:05 1.05121000 1.05121000 1.05121000 1.05122000 1.05111435 0.00017571 13 1519974600 2018.03.02 07:10 1.05120000 1.05099000 1.05095000 1.05122000 1.05110251 0.00017505 24 1519974900 2018.03.02 07:15 1.05098000 1.05126000 1.05098000 1.05131000 1.05111751 0.00018021 53 1519975200 2018.03.02 07:20 1.05127000 1.05128000 1.05125000 1.05131000 1.05113298 0.00016559 23 1519975500 2018.03.02 07:25 1.05127000 1.05121000 1.05121000 1.05128000 1.05114032 0.00012645 14 1519975800 2018.03.02 07:30 1.05126000 1.05138000 1.05126000 1.05139000 1.05116315 0.00010147 13 1519976100 2018.03.02 07:35 1.05137000 1.05124000 1.05119000 1.05140000 1.05117047 0.00010185 30 1519976400 2018.03.02 07:40 1.05125000 1.05114000 1.05110000 1.05129000 1.05116756 0.00009380 20 1519976700 2018.03.02 07:45 1.05113000 1.05097000 1.05095000 1.05118000 1.05114875 0.00009800 38 1519977000 2018.03.02 07:50 1.05095000 1.05105000 1.05095000 1.05110000 1.05113934 0.00010028 25 1519977300 2018.03.02 07:55 1.05110000 1.05100000 1.05100000 1.05110000 1.05112607 0.00010487 14 1519977600 2018.03.02 08:00 1.05101000 1.05101000 1.05100000 1.05102000 1.05111502 0.00010763 7 1519977900 2018.03.02 08:05 1.05100000 1.05101000 1.05096000 1.05105000 1.05110502 0.00011173 8 1519978200 2018.03.02 08:10 1.05100000 1.05101000 1.05100000 1.05102000 1.05109597 0.00011574 4 1519978500 2018.03.02 08:15 1.05102000 1.05100000 1.05095000 1.05107000 1.05108683 0.00012005 8 1519978800 2018.03.02 08:20 1.05093000 1.05079000 1.05025000 1.05095000 1.05105856 0.00014217 96 1519979100 2018.03.02 08:25 1.05080000 1.05095000 1.05075000 1.05100000 1.05104822 0.00014696 34 1519979400 2018.03.02 08:30 1.05100000 1.05105000 1.05100000 1.05105000 1.05104839 0.00014645 10 1519979700 2018.03.02 08:35 1.05111000 1.05125000 1.05111000 1.05139000 1.05106759 0.00014700 34 1519980000 2018.03.02 08:40 1.05126000 1.05115000 1.05105000 1.05138000 1.05107544 0.00014375 54 1519980300 2018.03.02 08:45 1.05116000 1.05115000 1.05105000 1.05148000 1.05108254 0.00014078 72 1519980600 2018.03.02 08:50 1.05117000 1.05147000 1.05116000 1.05149000 1.05111944 0.00016001 35 1519980900 2018.03.02 08:55 1.05149000 1.05115000 1.05110000 1.05149000 1.05112235 0.00015719 20 1519981200 2018.03.02 09:00 1.05111000 1.05115000 1.05087000 1.05125000 1.05112498 0.00015360 104 1519981500 2018.03.02 09:05 1.05118000 1.05098000 1.05085000 1.05126000 1.05111118 0.00015377 203 1519981800 2018.03.02 09:10 1.05097000 1.05118000 1.05095000 1.05133000 1.05111773 0.00014372 181 1519982100 2018.03.02 09:15 1.05117000 1.05094000 1.05091000 1.05129000 1.05110080 0.00014198 226 1519982400 2018.03.02 09:20 1.05093000 1.05085000 1.05052000 1.05112000 1.05107692 0.00014708 208 1519982700 2018.03.02 09:25 1.05084000 1.05060000 1.05040000 1.05093000 1.05103150 0.00017570 217 1519983000 2018.03.02 09:30 1.05059000 1.05021000 1.05012000 1.05089000 1.05095326 0.00025497 213 1519983300 2018.03.02 09:35 1.05026000 1.05008000 1.04961000 1.05033000 1.05087009 0.00033051 243 1519983600 2018.03.02 09:40 1.05007000 1.05042000 1.04997000 1.05046000 1.05082723 0.00035279 99 1519983900 2018.03.02 09:45 1.05040000 1.05022000 1.05010000 1.05045000 1.05076939 0.00038817 158 1519984200 2018.03.02 09:50 1.05023000 1.05059000 1.05012000 1.05071000 1.05075231 0.00039082 160 1519984500 2018.03.02 09:55 1.05060000 1.05042000 1.05030000 1.05060000 1.05072066 0.00040139 169 1519984800 2018.03.02 10:00 1.05038000 1.05042000 1.05030000 1.05058000 1.05069203 0.00041402 282 1519985100 2018.03.02 10:05 1.05043000 1.05033000 1.05013000 1.05055000 1.05065755 0.00042653 218 1519985400 2018.03.02 10:10 1.05031000 1.05028000 1.05026000 1.05056000 1.05062159 0.00043442 199 1519985700 2018.03.02 10:15 1.05026000 1.05042000 1.05006000 1.05075000 1.05060239 0.00041762 181 1519986000 2018.03.02 10:20 1.05041000 1.05064000 1.05025000 1.05067000 1.05060597 0.00039872 161 1519986300 2018.03.02 10:25 1.05068000 1.05055000 1.05045000 1.05094000 1.05060064 0.00038050 84 1519986600 2018.03.02 10:30 1.05060000 1.05111000 1.05060000 1.05120000 1.05064915 0.00034607 182 1519986900 2018.03.02 10:35 1.05116000 1.05160000 1.05115000 1.05179000 1.05073971 0.00040070 216 1519987200 2018.03.02 10:40 1.05161000 1.05196000 1.05161000 1.05210000 1.05085593 0.00050166 268 1519987500 2018.03.02 10:45 1.05195000 1.05203000 1.05191000 1.05219000 1.05096774 0.00059807 164 1519987800 2018.03.02 10:50 1.05204000 1.05111000 1.05105000 1.05209000 1.05098129 0.00060235 165 1519988100 2018.03.02 10:55 1.05115000 1.05095000 1.05075000 1.05125000 1.05097831 0.00060113 236 1519988400 2018.03.02 11:00 1.05099000 1.05085000 1.05044000 1.05105000 1.05096609 0.00059638 145 1519988700 2018.03.02 11:05 1.05088000 1.05079000 1.05060000 1.05106000 1.05094932 0.00058610 172 1519989000 2018.03.02 11:10 1.05084000 1.05068000 1.05009000 1.05085000 1.05092367 0.00055803 250 1519989300 2018.03.02 11:15 1.05069000 1.05085000 1.05063000 1.05098000 1.05091666 0.00052398 174 1519989600 2018.03.02 11:20 1.05084000 1.05074000 1.05051000 1.05086000 1.05089983 0.00051093 150 1519989900 2018.03.02 11:25 1.05075000 1.05079000 1.05073000 1.05092000 1.05088937 0.00048757 71 1519990200 2018.03.02 11:30 1.05075000 1.05046000 1.05017000 1.05079000 1.05084848 0.00049074 177 1519990500 2018.03.02 11:35 1.05048000 1.05047000 1.05020000 1.05078000 1.05081243 0.00049023 301 1519990800 2018.03.02 11:40 1.05048000 1.05051000 1.05024000 1.05061000 1.05078363 0.00049045 136 1519991100 2018.03.02 11:45 1.05052000 1.05052000 1.05045000 1.05068000 1.05075852 0.00048833 192 1519991400 2018.03.02 11:50 1.05053000 1.05051000 1.05047000 1.05072000 1.05073485 0.00048608 227 1519991700 2018.03.02 11:55 1.05049000 1.05055000 1.05026000 1.05081000 1.05071725 0.00048844 265 1519992000 2018.03.02 12:00 1.05056000 1.05023000 1.05022000 1.05058000 1.05067084 0.00051558 122 1519992300 2018.03.02 12:05 1.05024000 1.05087000 1.05022000 1.05098000 1.05068981 0.00050945 259 1519992600 2018.03.02 12:10 1.05095000 1.04937000 1.04926000 1.05095000 1.05056411 0.00061587 224 1519992900 2018.03.02 12:15 1.04938000 1.04939000 1.04904000 1.04968000 1.05045229 0.00065828 275 1519993200 2018.03.02 12:20 1.04940000 1.04907000 1.04907000 1.04951000 1.05032065 0.00067442 166 1519993500 2018.03.02 12:25 1.04906000 1.04900000 1.04881000 1.04951000 1.05019487 0.00065428 362 1519993800 2018.03.02 12:30 1.04901000 1.05984000 1.04882000 1.06273000 1.05111345 0.00217469 2504 1519994100 2018.03.02 12:35 1.05979000 1.05824000 1.05654000 1.06034000 1.05179217 0.00276204 2001 1519994400 2018.03.02 12:40 1.05823000 1.05725000 1.05703000 1.05946000 1.05231197 0.00310500 584 1519994700 2018.03.02 12:45 1.05730000 1.06063000 1.05679000 1.06105000 1.05310416 0.00375618 640 1519995000 2018.03.02 12:50 1.06065000 1.06005000 1.05925000 1.06080000 1.05376567 0.00418424 489 1519995300 2018.03.02 12:55 1.06004000 1.05968000 1.05945000 1.06008000 1.05432894 0.00448494 267 1519995600 2018.03.02 13:00 1.05963000 1.05905000 1.05905000 1.06035000 1.05477856 0.00465735 276 1519995900 2018.03.02 13:05 1.05910000 1.05885000 1.05852000 1.05915000 1.05516632 0.00476342 383 1519996200 2018.03.02 13:10 1.05876000 1.05935000 1.05835000 1.05945000 1.05556476 0.00483833 480 1519996500 2018.03.02 13:15 1.05930000 1.05915000 1.05886000 1.05985000 1.05590622 0.00485036 504 1519996800 2018.03.02 13:20 1.05917000 1.05854000 1.05827000 1.05972000 1.05615705 0.00478862 492 1519997100 2018.03.02 13:25 1.05853000 1.05735000 1.05697000 1.05863000 1.05627067 0.00464864 298 1519997400 2018.03.02 13:30 1.05734000 1.05717000 1.05712000 1.05759000 1.05635632 0.00448322 180 1519997700 2018.03.02 13:35 1.05716000 1.05667000 1.05640000 1.05725000 1.05638619 0.00429435 169 1519998000 2018.03.02 13:40 1.05668000 1.05700000 1.05653000 1.05745000 1.05644465 0.00407134 219 1519998300 2018.03.02 13:45 1.05699000 1.05676000 1.05654000 1.05702000 1.05647468 0.00387521 188 1519998600 2018.03.02 13:50 1.05677000 1.05645000 1.05612000 1.05700000 1.05647233 0.00353495 207 1519998900 2018.03.02 13:55 1.05638000 1.05552000 1.05526000 1.05650000 1.05638163 0.00319189 179 1519999200 2018.03.02 14:00 1.05554000 1.05506000 1.05505000 1.05585000 1.05625576 0.00281427 204 1519999500 2018.03.02 14:05 1.05505000 1.05432000 1.05337000 1.05513000 1.05607141 0.00246895 496 1519999800 2018.03.02 14:10 1.05437000 1.05425000 1.05405000 1.05535000 1.05589794 0.00246990 239 1520000100 2018.03.02 14:15 1.05424000 1.05408000 1.05355000 1.05424000 1.05572480 0.00255486 148 1520000400 2018.03.02 14:20 1.05407000 1.05495000 1.05406000 1.05515000 1.05565101 0.00258276 145 1520000700 2018.03.02 14:25 1.05496000 1.05636000 1.05495000 1.05641000 1.05571853 0.00229664 246 1520001000 2018.03.02 14:30 1.05637000 1.05634000 1.05595000 1.05653000 1.05577772 0.00205571 217 1520001300 2018.03.02 14:35 1.05635000 1.05608000 1.05602000 1.05640000 1.05580651 0.00184901 133 1520001600 2018.03.02 14:40 1.05609000 1.05613000 1.05543000 1.05619000 1.05583732 0.00168971 229 1520001900 2018.03.02 14:45 1.05608000 1.05605000 1.05582000 1.05612000 1.05585757 0.00154338 103 1520002200 2018.03.02 14:50 1.05606000 1.05550000 1.05543000 1.05625000 1.05582352 0.00134244 348 1520002500 2018.03.02 14:55 1.05554000 1.05671000 1.05552000 1.05685000 1.05590795 0.00112009 191 1520002800 2018.03.02 15:00 1.05672000 1.05738000 1.05672000 1.05771000 1.05604814 0.00100428 211 1520003100 2018.03.02 15:05 1.05737000 1.05753000 1.05720000 1.05772000 1.05618927 0.00103090 215 1520003400 2018.03.02 15:10 1.05755000 1.05670000 1.05657000 1.05765000 1.05623791 0.00102434 316 1520003700 2018.03.02 15:15 1.05665000 1.05561000 1.05553000 1.05684000 1.05617811 0.00101364 217 1520004000 2018.03.02 15:20 1.05555000 1.05487000 1.05485000 1.05591000 1.05605353 0.00100432 296 1520004300 2018.03.02 15:25 1.05486000 1.05529000 1.05471000 1.05535000 1.05598081 0.00098758 248 1520004600 2018.03.02 15:30 1.05524000 1.05537000 1.05495000 1.05553000 1.05592264 0.00097686 205 1520004900 2018.03.02 15:35 1.05536000 1.05587000 1.05536000 1.05597000 1.05591763 0.00097175 106 1520005200 2018.03.02 15:40 1.05583000 1.05587000 1.05538000 1.05587000 1.05591309 0.00095198 162 1520005500 2018.03.02 15:45 1.05586000 1.05539000 1.05501000 1.05586000 1.05586327 0.00088651 204 1520005800 2018.03.02 15:50 1.05540000 1.05550000 1.05516000 1.05581000 1.05582867 0.00081526 198 1520006100 2018.03.02 15:55 1.05551000 1.05519000 1.05507000 1.05554000 1.05576785 0.00074076 190 1520006400 2018.03.02 16:00 1.05517000 1.05523000 1.05495000 1.05531000 1.05571662 0.00074221 180 1520006700 2018.03.02 16:05 1.05524000 1.05511000 1.05490000 1.05526000 1.05565885 0.00075597 166 1520007000 2018.03.02 16:10 1.05510000 1.05513000 1.05503000 1.05551000 1.05560848 0.00076263 283 1520007300 2018.03.02 16:15 1.05514000 1.05553000 1.05504000 1.05564000 1.05560101 0.00075742 162 1520007600 2018.03.02 16:20 1.05552000 1.05537000 1.05533000 1.05575000 1.05557901 0.00075488 154 1520007900 2018.03.02 16:25 1.05535000 1.05522000 1.05510000 1.05554000 1.05554482 0.00075888 136 1520008200 2018.03.02 16:30 1.05521000 1.05536000 1.05521000 1.05577000 1.05552722 0.00076399 250 1520008500 2018.03.02 16:35 1.05537000 1.05535000 1.05459000 1.05580000 1.05551034 0.00072077 279 1520008800 2018.03.02 16:40 1.05536000 1.05545000 1.05505000 1.05553000 1.05550459 0.00058768 226 1520009100 2018.03.02 16:45 1.05548000 1.05544000 1.05515000 1.05569000 1.05549844 0.00037382 256 1520009400 2018.03.02 16:50 1.05545000 1.05625000 1.05545000 1.05648000 1.05557002 0.00033488 240 1520009700 2018.03.02 16:55 1.05624000 1.05710000 1.05604000 1.05731000 1.05571573 0.00052187 218 1520010000 2018.03.02 17:00 1.05715000 1.05677000 1.05675000 1.05745000 1.05581614 0.00057235 248 1520010300 2018.03.02 17:05 1.05675000 1.05707000 1.05646000 1.05715000 1.05593555 0.00066294 322 1520010600 2018.03.02 17:10 1.05708000 1.05747000 1.05705000 1.05759000 1.05608169 0.00077911 234 1520010900 2018.03.02 17:15 1.05746000 1.05735000 1.05693000 1.05770000 1.05620248 0.00086831 263 1520011200 2018.03.02 17:20 1.05736000 1.05715000 1.05678000 1.05745000 1.05629272 0.00092313 133 1520011500 2018.03.02 17:25 1.05714000 1.05715000 1.05695000 1.05756000 1.05637437 0.00094926 234 1520011800 2018.03.02 17:30 1.05708000 1.05779000 1.05696000 1.05780000 1.05650919 0.00102409 123 1520012100 2018.03.02 17:35 1.05778000 1.05782000 1.05765000 1.05786000 1.05663403 0.00106140 209 1520012400 2018.03.02 17:40 1.05787000 1.05788000 1.05756000 1.05789000 1.05675269 0.00108541 235 1520012700 2018.03.02 17:45 1.05781000 1.05767000 1.05739000 1.05789000 1.05684005 0.00106501 180 1520013000 2018.03.02 17:50 1.05766000 1.05780000 1.05747000 1.05789000 1.05693148 0.00103793 227 1520013300 2018.03.02 17:55 1.05782000 1.05838000 1.05735000 1.05839000 1.05706943 0.00106842 398 1520013600 2018.03.02 18:00 1.05845000 1.05825000 1.05793000 1.05908000 1.05718187 0.00105331 548 1520013900 2018.03.02 18:05 1.05826000 1.05791000 1.05769000 1.05828000 1.05725121 0.00098172 437 1520014200 2018.03.02 18:10 1.05790000 1.05798000 1.05764000 1.05808000 1.05732062 0.00090731 334 1520014500 2018.03.02 18:15 1.05795000 1.05753000 1.05732000 1.05795000 1.05734056 0.00079501 230 1520014800 2018.03.02 18:20 1.05752000 1.05750000 1.05733000 1.05791000 1.05735575 0.00067278 301 1520015100 2018.03.02 18:25 1.05745000 1.05785000 1.05725000 1.05810000 1.05740282 0.00051655 412 1520015400 2018.03.02 18:30 1.05787000 1.05787000 1.05764000 1.05826000 1.05744731 0.00044094 208 1520015700 2018.03.02 18:35 1.05786000 1.05745000 1.05734000 1.05800000 1.05744757 0.00043394 276 1520016000 2018.03.02 18:40 1.05747000 1.05739000 1.05723000 1.05770000 1.05744209 0.00040976 207 1520016300 2018.03.02 18:45 1.05740000 1.05785000 1.05740000 1.05786000 1.05748093 0.00038809 140 1520016600 2018.03.02 18:50 1.05784000 1.05786000 1.05756000 1.05806000 1.05751704 0.00037647 106 1520016900 2018.03.02 18:55 1.05785000 1.05790000 1.05745000 1.05812000 1.05755351 0.00036342 266 1520017200 2018.03.02 19:00 1.05789000 1.05868000 1.05779000 1.05880000 1.05766079 0.00037488 170 1520017500 2018.03.02 19:05 1.05867000 1.05797000 1.05795000 1.05867000 1.05769024 0.00034788 69 1520017800 2018.03.02 19:10 1.05805000 1.05835000 1.05785000 1.05874000 1.05775308 0.00034723 120 1520018100 2018.03.02 19:15 1.05836000 1.05835000 1.05825000 1.05856000 1.05780993 0.00034971 47 1520018400 2018.03.02 19:20 1.05834000 1.05855000 1.05815000 1.05888000 1.05788041 0.00036609 93 1520018700 2018.03.02 19:25 1.05858000 1.05878000 1.05845000 1.05878000 1.05796608 0.00039675 33 1520019000 2018.03.02 19:30 1.05888000 1.05888000 1.05885000 1.05895000 1.05805312 0.00043396 39 1520019300 2018.03.02 19:35 1.05887000 1.05902000 1.05876000 1.05913000 1.05814521 0.00047990 67 1520019600 2018.03.02 19:40 1.05900000 1.05897000 1.05875000 1.05926000 1.05822376 0.00052155 81 1520019900 2018.03.02 19:45 1.05896000 1.05908000 1.05891000 1.05908000 1.05830531 0.00056198 42 1520020200 2018.03.02 19:50 1.05909000 1.05952000 1.05906000 1.05954000 1.05842099 0.00063753 58 1520020500 2018.03.02 19:55 1.05951000 1.05948000 1.05947000 1.05969000 1.05852185 0.00066655 51 1520020800 2018.03.02 20:00 1.05950000 1.05909000 1.05909000 1.05951000 1.05857596 0.00064770 98 1520021100 2018.03.02 20:05 1.05910000 1.05946000 1.05910000 1.05946000 1.05866015 0.00066926 72 1520021400 2018.03.02 20:10 1.05947000 1.05926000 1.05925000 1.05950000 1.05871728 0.00066742 60 1520021700 2018.03.02 20:15 1.05925000 1.05945000 1.05913000 1.05952000 1.05878706 0.00063249 57 1520022000 2018.03.02 20:20 1.05938000 1.05952000 1.05936000 1.05969000 1.05885687 0.00057640 103 1520022300 2018.03.02 20:25 1.05953000 1.05985000 1.05949000 1.06021000 1.05895145 0.00057573 120 1520022600 2018.03.02 20:30 1.05984000 1.05953000 1.05947000 1.05998000 1.05900655 0.00053669 145 1520022900 2018.03.02 20:35 1.05951000 1.05967000 1.05932000 1.05983000 1.05906974 0.00049438 99 1520023200 2018.03.02 20:40 1.05966000 1.05978000 1.05961000 1.05980000 1.05913738 0.00050866 65 1520023500 2018.03.02 20:45 1.05979000 1.06010000 1.05979000 1.06024000 1.05922906 0.00047700 97 1520023800 2018.03.02 20:50 1.06011000 1.06030000 1.06008000 1.06037000 1.05933105 0.00048542 69 1520024100 2018.03.02 20:55 1.06035000 1.06005000 1.05941000 1.06049000 1.05939952 0.00045418 162 1520024400 2018.03.02 21:00 1.06008000 1.06017000 1.05985000 1.06029000 1.05947290 0.00043681 129 1520024700 2018.03.02 21:05 1.06016000 1.06025000 1.06011000 1.06025000 1.05954691 0.00043345 120 1520025000 2018.03.02 21:10 1.06020000 1.06018000 1.06001000 1.06026000 1.05960721 0.00042251 104 1520025300 2018.03.02 21:15 1.06017000 1.06005000 1.06004000 1.06020000 1.05964938 0.00040748 45 1520025600 2018.03.02 21:20 1.06007000 1.06015000 1.05999000 1.06017000 1.05969706 0.00038530 55 1520025900 2018.03.02 21:25 1.06016000 1.06017000 1.06009000 1.06038000 1.05974210 0.00036500 45 1520026200 2018.03.02 21:30 1.06018000 1.06045000 1.06016000 1.06052000 1.05980952 0.00038220 122 1520026500 2018.03.02 21:35 1.06046000 1.06045000 1.06036000 1.06050000 1.05987052 0.00039277 91 1520026800 2018.03.02 21:40 1.06040000 1.06046000 1.06040000 1.06047000 1.05992666 0.00036568 22 1520027100 2018.03.02 21:45 1.06045000 1.06049000 1.06045000 1.06049000 1.05998031 0.00036324 17 1520027400 2018.03.02 21:50 1.06048000 1.06062000 1.06048000 1.06069000 1.06004123 0.00034275 48 1520027700 2018.03.02 21:55 1.06063000 1.06011000 1.06007000 1.06070000 1.06004778 0.00031509 127 1520028000 2018.03.02 22:00 1.06006000 1.06027000 1.05984000 1.06031000 1.06006894 0.00028936 135 1520028300 2018.03.02 22:05 1.06026000 1.05997000 1.05995000 1.06030000 1.06005952 0.00028922 136 1520028600 2018.03.02 22:10 1.05996000 1.05995000 1.05958000 1.06005000 1.06004909 0.00026998 118 1520028900 2018.03.02 22:15 1.05990000 1.05959000 1.05935000 1.05990000 1.06000537 0.00029904 186 1520029200 2018.03.02 22:20 1.05961000 1.05985000 1.05956000 1.05992000 1.05999057 0.00030582 82 1520029500 2018.03.02 22:25 1.05986000 1.05995000 1.05978000 1.06015000 1.05998671 0.00030732 69 1520029800 2018.03.02 22:30 1.05994000 1.05998000 1.05964000 1.06011000 1.05998607 0.00029959 291 1520030100 2018.03.02 22:35 1.05997000 1.05965000 1.05940000 1.06007000 1.05995406 0.00032550 249 1520030400 2018.03.02 22:40 1.05966000 1.05969000 1.05964000 1.06014000 1.05992891 0.00034027 220 1520030700 2018.03.02 22:45 1.05967000 1.05950000 1.05914000 1.05987000 1.05988806 0.00036545 202 1520031000 2018.03.02 22:50 1.05947000 1.05948000 1.05938000 1.05985000 1.05984920 0.00038865 200 1520031300 2018.03.02 22:55 1.05943000 1.05914000 1.05867000 1.05949000 1.05978166 0.00044562 244 1520031600 2018.03.02 23:00 1.05916000 1.05880000 1.05870000 1.05923000 1.05968817 0.00052552 173 1520031900 2018.03.02 23:05 1.05890000 1.05887000 1.05885000 1.05904000 1.05961025 0.00057570 30 1520032200 2018.03.02 23:10 1.05886000 1.05831000 1.05795000 1.05887000 1.05948641 0.00065746 62 1520032500 2018.03.02 23:15 1.05833000 1.05895000 1.05773000 1.05904000 1.05943533 0.00065020 316 1520032800 2018.03.02 23:20 1.05895000 1.05845000 1.05826000 1.05920000 1.05934149 0.00067450 92 1520033100 2018.03.02 23:25 1.05845000 1.05848000 1.05840000 1.05859000 1.05925944 0.00067502 26 1520033400 2018.03.02 23:30 1.05846000 1.05820000 1.05808000 1.05846000 1.05915854 0.00067051 48 1520033700 2018.03.02 23:35 1.05819000 1.05837000 1.05814000 1.05837000 1.05908344 0.00067688 25 1520034000 2018.03.02 23:40 1.05839000 1.05832000 1.05825000 1.05855000 1.05901073 0.00065994 43 1520034300 2018.03.02 23:45 1.05832000 1.05846000 1.05832000 1.05868000 1.05895828 0.00064555 41 1520034600 2018.03.02 23:50 1.05849000 1.05847000 1.05846000 1.05912000 1.05891178 0.00062281 61 1520208000 2018.03.05 00:00 1.05861000 1.05695000 1.05565000 1.05861000 1.05872494 0.00076512 11 1520208300 2018.03.05 00:05 1.05695000 1.05775000 1.05695000 1.05832000 1.05863209 0.00076816 200 1520208600 2018.03.05 00:10 1.05775000 1.05752000 1.05714000 1.05822000 1.05852618 0.00076398 142 1520208900 2018.03.05 00:15 1.05756000 1.05761000 1.05732000 1.05789000 1.05843892 0.00072902 111 1520209200 2018.03.05 00:20 1.05759000 1.05748000 1.05695000 1.05824000 1.05834760 0.00071599 149 1520209500 2018.03.05 00:25 1.05745000 1.05695000 1.05695000 1.05838000 1.05821449 0.00072530 98 1520209800 2018.03.05 00:30 1.05695000 1.05751000 1.05695000 1.05807000 1.05814740 0.00068649 108 1520210100 2018.03.05 00:35 1.05751000 1.05625000 1.05625000 1.05866000 1.05796669 0.00074636 75 1520210400 2018.03.05 00:40 1.05625000 1.05866000 1.05625000 1.05877000 1.05803272 0.00071403 64 1520210700 2018.03.05 00:45 1.05830000 1.05828000 1.05665000 1.05852000 1.05805627 0.00069708 149 1520211000 2018.03.05 00:50 1.05827000 1.05731000 1.05726000 1.05892000 1.05798520 0.00068227 47 1520211300 2018.03.05 00:55 1.05733000 1.05731000 1.05722000 1.05786000 1.05792089 0.00068670 69 1520211600 2018.03.05 01:00 1.05665000 1.05725000 1.05665000 1.05905000 1.05785700 0.00065350 184 1520211900 2018.03.05 01:05 1.05743000 1.05776000 1.05722000 1.05916000 1.05784776 0.00063872 171 1520212200 2018.03.05 01:10 1.05776000 1.05777000 1.05725000 1.05935000 1.05784036 0.00062151 140 1520212500 2018.03.05 01:15 1.05783000 1.05755000 1.05719000 1.05859000 1.05781270 0.00061296 327 1520212800 2018.03.05 01:20 1.05755000 1.05853000 1.05720000 1.05880000 1.05788102 0.00063883 188 1520213100 2018.03.05 01:25 1.05854000 1.05939000 1.05848000 1.05939000 1.05802473 0.00075768 37 1520213400 2018.03.05 01:30 1.05957000 1.05811000 1.05795000 1.05984000 1.05803285 0.00075497 52 1520213700 2018.03.05 01:35 1.05812000 1.05965000 1.05810000 1.05985000 1.05818686 0.00089047 135 1520214000 2018.03.05 01:40 1.05965000 1.05946000 1.05935000 1.06003000 1.05830812 0.00093837 66 1520214300 2018.03.05 01:45 1.05943000 1.05959000 1.05935000 1.05998000 1.05843020 0.00101882 81 1520214600 2018.03.05 01:50 1.05974000 1.05951000 1.05925000 1.05974000 1.05853304 0.00106494 45 1520214900 2018.03.05 01:55 1.05958000 1.05945000 1.05945000 1.05985000 1.05862037 0.00109605 38 1520215200 2018.03.05 02:00 1.05956000 1.05940000 1.05929000 1.05956000 1.05869462 0.00110548 41 1520215500 2018.03.05 02:05 1.05937000 1.05939000 1.05934000 1.05946000 1.05876085 0.00106613 27 1520215800 2018.03.05 02:10 1.05941000 1.05955000 1.05937000 1.05955000 1.05883600 0.00106448 25 1520216100 2018.03.05 02:15 1.05955000 1.05963000 1.05954000 1.05974000 1.05891162 0.00092734 28 1520216400 2018.03.05 02:20 1.05965000 1.05959000 1.05941000 1.05965000 1.05897623 0.00095301 20 1520216700 2018.03.05 02:25 1.05960000 1.05964000 1.05958000 1.05965000 1.05903945 0.00096608 12 1520217000 2018.03.05 02:30 1.05969000 1.05967000 1.05966000 1.05976000 1.05909950 0.00090708 23 1520217300 2018.03.05 02:35 1.05968000 1.05920000 1.05885000 1.05984000 1.05910907 0.00081553 49 1520217600 2018.03.05 02:40 1.05918000 1.05939000 1.05906000 1.05954000 1.05913583 0.00070485 41 1520217900 2018.03.05 02:45 1.05935000 1.06001000 1.05935000 1.06050000 1.05921908 0.00065774 74 1520218200 2018.03.05 02:50 1.05997000 1.05953000 1.05869000 1.06042000 1.05924869 0.00057258 152 1520218500 2018.03.05 02:55 1.05951000 1.05968000 1.05935000 1.05977000 1.05928977 0.00042498 76 1520218800 2018.03.05 03:00 1.05971000 1.05961000 1.05961000 1.05995000 1.05932027 0.00038295 36 1520219100 2018.03.05 03:05 1.05962000 1.05920000 1.05915000 1.05962000 1.05930881 0.00038799 40 1520219400 2018.03.05 03:10 1.05916000 1.05932000 1.05915000 1.05932000 1.05930988 0.00027969 23 1520219700 2018.03.05 03:15 1.05933000 1.05935000 1.05926000 1.05935000 1.05931370 0.00026650 20 1520220000 2018.03.05 03:20 1.05937000 1.05952000 1.05937000 1.05953000 1.05933335 0.00025434 28 1520220300 2018.03.05 03:25 1.05953000 1.05957000 1.05948000 1.05957000 1.05935589 0.00023816 29 1520220600 2018.03.05 03:30 1.05959000 1.05941000 1.05935000 1.05960000 1.05936104 0.00023273 24 1520220900 2018.03.05 03:35 1.05942000 1.05948000 1.05942000 1.05958000 1.05937237 0.00022649 32 1520221200 2018.03.05 03:40 1.05949000 1.05948000 1.05947000 1.05949000 1.05938262 0.00022159 8 1520221500 2018.03.05 03:45 1.05949000 1.05947000 1.05947000 1.05950000 1.05939094 0.00021759 11 1520221800 2018.03.05 03:50 1.05945000 1.05921000 1.05920000 1.05945000 1.05937371 0.00022739 22 1520222100 2018.03.05 03:55 1.05920000 1.05902000 1.05875000 1.05921000 1.05934002 0.00024926 37 1520222400 2018.03.05 04:00 1.05905000 1.05939000 1.05900000 1.05952000 1.05934478 0.00024090 53 1520222700 2018.03.05 04:05 1.05940000 1.05932000 1.05925000 1.05943000 1.05934242 0.00023274 22 1520223000 2018.03.05 04:10 1.05929000 1.05919000 1.05917000 1.05947000 1.05932791 0.00022881 40 1520223300 2018.03.05 04:15 1.05921000 1.05962000 1.05918000 1.05991000 1.05935572 0.00022455 63 1520223600 2018.03.05 04:20 1.05960000 1.05933000 1.05933000 1.05960000 1.05935327 0.00022538 30 1520223900 2018.03.05 04:25 1.05935000 1.05944000 1.05910000 1.05945000 1.05936153 0.00016967 26 1520224200 2018.03.05 04:30 1.05945000 1.05922000 1.05922000 1.05957000 1.05934805 0.00017135 36 1520224500 2018.03.05 04:35 1.05917000 1.05901000 1.05901000 1.05922000 1.05931586 0.00017675 35 1520224800 2018.03.05 04:40 1.05900000 1.05825000 1.05825000 1.05901000 1.05921435 0.00029795 43 1520225100 2018.03.05 04:45 1.05825000 1.05875000 1.05825000 1.05879000 1.05917012 0.00032588 59 1520225400 2018.03.05 04:50 1.05873000 1.05829000 1.05806000 1.05873000 1.05908630 0.00039815 62 1520225700 2018.03.05 04:55 1.05829000 1.05855000 1.05824000 1.05877000 1.05903523 0.00042568 56 1520226000 2018.03.05 05:00 1.05853000 1.05815000 1.05779000 1.05875000 1.05895092 0.00047742 177 1520226300 2018.03.05 05:05 1.05825000 1.05846000 1.05800000 1.05849000 1.05890417 0.00048213 43 1520226600 2018.03.05 05:10 1.05847000 1.05807000 1.05787000 1.05858000 1.05882472 0.00052307 63 1520226900 2018.03.05 05:15 1.05805000 1.05806000 1.05795000 1.05823000 1.05875189 0.00054743 57 1520227200 2018.03.05 05:20 1.05809000 1.05825000 1.05801000 1.05832000 1.05870409 0.00054560 40 1520227500 2018.03.05 05:25 1.05826000 1.05841000 1.05824000 1.05852000 1.05867608 0.00052801 32 1520227800 2018.03.05 05:30 1.05839000 1.05825000 1.05774000 1.05895000 1.05863550 0.00053046 236 1520228100 2018.03.05 05:35 1.05825000 1.05895000 1.05825000 1.05935000 1.05866546 0.00052259 141 1520228400 2018.03.05 05:40 1.05897000 1.05935000 1.05852000 1.05935000 1.05873065 0.00051384 53 1520228700 2018.03.05 05:45 1.05925000 1.05865000 1.05818000 1.05925000 1.05872297 0.00049676 154 1520229000 2018.03.05 05:50 1.05865000 1.05880000 1.05856000 1.05885000 1.05873031 0.00048647 44 1520229300 2018.03.05 05:55 1.05881000 1.05906000 1.05881000 1.05906000 1.05876170 0.00045563 29 1520229600 2018.03.05 06:00 1.05908000 1.05905000 1.05826000 1.05926000 1.05878916 0.00044993 92 1520229900 2018.03.05 06:05 1.05902000 1.05922000 1.05885000 1.05922000 1.05883019 0.00045218 45 1520230200 2018.03.05 06:10 1.05925000 1.05894000 1.05885000 1.05925000 1.05884065 0.00044928 54 1520230500 2018.03.05 06:15 1.05890000 1.05890000 1.05880000 1.05900000 1.05884630 0.00045068 78 1520230800 2018.03.05 06:20 1.05887000 1.05877000 1.05875000 1.05890000 1.05883904 0.00042752 49 1520231100 2018.03.05 06:25 1.05880000 1.05993000 1.05875000 1.05993000 1.05894294 0.00052956 76 1520231400 2018.03.05 06:30 1.05990000 1.05993000 1.05989000 1.05994000 1.05903694 0.00058812 17 1520231700 2018.03.05 06:35 1.05994000 1.05993000 1.05989000 1.05994000 1.05912200 0.00064175 10 1520232300 2018.03.05 06:45 1.05992000 1.06000000 1.05991000 1.06001000 1.05920562 0.00066262 12 1520232600 2018.03.05 06:50 1.05994000 1.05957000 1.05957000 1.06000000 1.05924032 0.00065808 28 1520232900 2018.03.05 06:55 1.05958000 1.05940000 1.05940000 1.05958000 1.05925553 0.00060930 39 1520233200 2018.03.05 07:00 1.05932000 1.05940000 1.05920000 1.05940000 1.05926929 0.00055159 27 1520233500 2018.03.05 07:05 1.05931000 1.05957000 1.05931000 1.05964000 1.05929793 0.00051126 42 1520233800 2018.03.05 07:10 1.05954000 1.05954000 1.05950000 1.05964000 1.05932098 0.00047661 36 1520234100 2018.03.05 07:15 1.05955000 1.05968000 1.05955000 1.05970000 1.05935517 0.00042031 27 1520234400 2018.03.05 07:20 1.05967000 1.05971000 1.05967000 1.05973000 1.05938897 0.00041820 19 1520234700 2018.03.05 07:25 1.05970000 1.05950000 1.05945000 1.05980000 1.05939954 0.00041927 41 1520235000 2018.03.05 07:30 1.05945000 1.05900000 1.05865000 1.05950000 1.05936149 0.00039595 68 1520235300 2018.03.05 07:35 1.05895000 1.05880000 1.05876000 1.05895000 1.05930801 0.00040401 18 1520235600 2018.03.05 07:40 1.05883000 1.05946000 1.05880000 1.05985000 1.05932249 0.00039801 258 1520235900 2018.03.05 07:45 1.05947000 1.05988000 1.05945000 1.05994000 1.05937559 0.00039853 74 1520236200 2018.03.05 07:50 1.05990000 1.05969000 1.05969000 1.06005000 1.05940553 0.00039649 75 1520236500 2018.03.05 07:55 1.05973000 1.05950000 1.05945000 1.05975000 1.05941453 0.00038086 81 1520236800 2018.03.05 08:00 1.05947000 1.05995000 1.05946000 1.05995000 1.05946552 0.00036588 84 1520237100 2018.03.05 08:05 1.05997000 1.05975000 1.05970000 1.06001000 1.05949262 0.00032658 73 1520237400 2018.03.05 08:10 1.05980000 1.05950000 1.05950000 1.06007000 1.05949332 0.00031138 104 1520237700 2018.03.05 08:15 1.05960000 1.05960000 1.05860000 1.05985000 1.05950348 0.00029412 172 1520238000 2018.03.05 08:20 1.05950000 1.05960000 1.05890000 1.05970000 1.05951267 0.00027752 54 1520238300 2018.03.05 08:25 1.05955000 1.05990000 1.05940000 1.06000000 1.05954956 0.00026693 51 1520238600 2018.03.05 08:30 1.05989000 1.05963000 1.05917000 1.06010000 1.05955722 0.00026750 103 1520238900 2018.03.05 08:35 1.05965000 1.06000000 1.05965000 1.06020000 1.05959939 0.00028236 114 1520239200 2018.03.05 08:40 1.05990000 1.06010000 1.05990000 1.06040000 1.05964707 0.00030128 108 1520239500 2018.03.05 08:45 1.06011000 1.05970000 1.05970000 1.06034000 1.05965211 0.00030144 81 1520239800 2018.03.05 08:50 1.05980000 1.05940000 1.05936000 1.05991000 1.05962810 0.00030386 77 1520240100 2018.03.05 08:55 1.05931000 1.05959000 1.05901000 1.05970000 1.05962447 0.00030360 98 1520240400 2018.03.05 09:00 1.05960000 1.05986000 1.05930000 1.05990000 1.05964690 0.00030865 371 1520240700 2018.03.05 09:05 1.05980000 1.05930000 1.05910000 1.05984000 1.05961386 0.00031446 348 1520241000 2018.03.05 09:10 1.05931000 1.06000000 1.05897000 1.06000000 1.05965064 0.00029227 642 1520241300 2018.03.05 09:15 1.05990000 1.05917000 1.05880000 1.05990000 1.05960486 0.00025590 378 1520241600 2018.03.05 09:20 1.05916000 1.05888000 1.05880000 1.05928000 1.05953583 0.00031891 231 1520241900 2018.03.05 09:25 1.05890000 1.05532000 1.05480000 1.05906000 1.05913432 0.00102676 331 1520242200 2018.03.05 09:30 1.05512000 1.05938000 1.05441000 1.05977000 1.05915772 0.00101471 758 1520242500 2018.03.05 09:35 1.05939000 1.05878000 1.05832000 1.05986000 1.05912175 0.00102348 251 1520242800 2018.03.05 09:40 1.05879000 1.05803000 1.05802000 1.05910000 1.05901777 0.00105612 241 1520243100 2018.03.05 09:45 1.05802000 1.05797000 1.05792000 1.05840000 1.05891798 0.00108945 150 1520243400 2018.03.05 09:50 1.05796000 1.05747000 1.05726000 1.05804000 1.05878008 0.00115741 145 1520243700 2018.03.05 09:55 1.05748000 1.05689000 1.05687000 1.05748000 1.05860007 0.00125604 220 1520244000 2018.03.05 10:00 1.05690000 1.05757000 1.05657000 1.05757000 1.05850197 0.00128015 327 1520244300 2018.03.05 10:05 1.05760000 1.05687000 1.05684000 1.05771000 1.05834654 0.00132610 279 1520244600 2018.03.05 10:10 1.05685000 1.05645000 1.05632000 1.05687000 1.05816592 0.00139902 222 1520244900 2018.03.05 10:15 1.05642000 1.05615000 1.05582000 1.05687000 1.05797393 0.00144828 381 1520245200 2018.03.05 10:20 1.05614000 1.05565000 1.05564000 1.05660000 1.05775260 0.00150194 354 1520245500 2018.03.05 10:25 1.05566000 1.05540000 1.05534000 1.05589000 1.05752854 0.00156912 288 1520245800 2018.03.05 10:30 1.05538000 1.05600000 1.05538000 1.05612000 1.05738297 0.00157657 298 1520246100 2018.03.05 10:35 1.05601000 1.05591000 1.05545000 1.05610000 1.05724269 0.00155491 212 1520246400 2018.03.05 10:40 1.05592000 1.05546000 1.05534000 1.05653000 1.05707291 0.00151441 416 1520246700 2018.03.05 10:45 1.05545000 1.05616000 1.05496000 1.05616000 1.05698596 0.00145345 580 1520247000 2018.03.05 10:50 1.05625000 1.05571000 1.05529000 1.05625000 1.05686444 0.00132227 381 1520247300 2018.03.05 10:55 1.05570000 1.05567000 1.05522000 1.05573000 1.05675069 0.00124461 315 1520247600 2018.03.05 11:00 1.05566000 1.05563000 1.05532000 1.05586000 1.05664395 0.00117021 374 1520247900 2018.03.05 11:05 1.05564000 1.05590000 1.05563000 1.05616000 1.05657310 0.00114702 239 1520248200 2018.03.05 11:10 1.05589000 1.05642000 1.05589000 1.05642000 1.05655852 0.00095974 365 1520248500 2018.03.05 11:15 1.05640000 1.05660000 1.05627000 1.05668000 1.05656247 0.00082204 228 1520248800 2018.03.05 11:20 1.05659000 1.05669000 1.05626000 1.05675000 1.05657462 0.00075809 231 1520249100 2018.03.05 11:25 1.05668000 1.05648000 1.05642000 1.05689000 1.05656561 0.00068710 103 1520249400 2018.03.05 11:30 1.05649000 1.05673000 1.05649000 1.05677000 1.05658126 0.00066612 121 1520249700 2018.03.05 11:35 1.05672000 1.05674000 1.05655000 1.05685000 1.05659638 0.00067207 103 1520250000 2018.03.05 11:40 1.05675000 1.05681000 1.05641000 1.05687000 1.05661672 0.00065136 304 1520250300 2018.03.05 11:45 1.05683000 1.05685000 1.05662000 1.05701000 1.05663894 0.00066641 332 1520250600 2018.03.05 11:50 1.05683000 1.05693000 1.05679000 1.05729000 1.05666666 0.00068699 255 1520250900 2018.03.05 11:55 1.05694000 1.05720000 1.05694000 1.05724000 1.05671746 0.00071976 115 1520251200 2018.03.05 12:00 1.05723000 1.05774000 1.05713000 1.05776000 1.05681484 0.00077079 145 1520251500 2018.03.05 12:05 1.05773000 1.05746000 1.05744000 1.05778000 1.05687628 0.00075026 90 1520251800 2018.03.05 12:10 1.05747000 1.05735000 1.05726000 1.05747000 1.05692140 0.00075480 73 1520252100 2018.03.05 12:15 1.05736000 1.05728000 1.05701000 1.05736000 1.05695555 0.00074080 91 1520252400 2018.03.05 12:20 1.05729000 1.05730000 1.05717000 1.05742000 1.05698836 0.00067961 147 1520252700 2018.03.05 12:25 1.05732000 1.05682000 1.05676000 1.05733000 1.05697232 0.00064845 252 1520253000 2018.03.05 12:30 1.05683000 1.05636000 1.05635000 1.05699000 1.05691401 0.00058034 215 1520253300 2018.03.05 12:35 1.05637000 1.05619000 1.05611000 1.05639000 1.05684505 0.00052065 104 1520253600 2018.03.05 12:40 1.05618000 1.05603000 1.05575000 1.05632000 1.05676743 0.00047809 165 1520253900 2018.03.05 12:45 1.05605000 1.05560000 1.05544000 1.05605000 1.05665625 0.00052348 198 1520254200 2018.03.05 12:50 1.05561000 1.05561000 1.05556000 1.05586000 1.05655660 0.00059354 154 1520254500 2018.03.05 12:55 1.05557000 1.05578000 1.05542000 1.05579000 1.05648264 0.00063927 127 1520254800 2018.03.05 13:00 1.05579000 1.05607000 1.05578000 1.05622000 1.05644334 0.00065652 110 1520255100 2018.03.05 13:05 1.05608000 1.05529000 1.05508000 1.05617000 1.05633350 0.00073857 281 1520255400 2018.03.05 13:10 1.05530000 1.05522000 1.05492000 1.05537000 1.05622745 0.00080800 251 1520255700 2018.03.05 13:15 1.05520000 1.05547000 1.05505000 1.05566000 1.05615531 0.00084162 170 1520256000 2018.03.05 13:20 1.05548000 1.05539000 1.05539000 1.05577000 1.05608243 0.00086989 102 1520256300 2018.03.05 13:25 1.05541000 1.05523000 1.05517000 1.05545000 1.05600124 0.00089895 91 1520256600 2018.03.05 13:30 1.05519000 1.05506000 1.05502000 1.05549000 1.05591160 0.00092573 168 1520256900 2018.03.05 13:35 1.05507000 1.05501000 1.05494000 1.05511000 1.05582573 0.00092552 84 1520257200 2018.03.05 13:40 1.05499000 1.05501000 1.05459000 1.05516000 1.05574805 0.00085796 241 1520257500 2018.03.05 13:45 1.05499000 1.05510000 1.05495000 1.05516000 1.05568633 0.00079246 110 1520257800 2018.03.05 13:50 1.05509000 1.05470000 1.05433000 1.05521000 1.05559239 0.00074466 274 1520258100 2018.03.05 13:55 1.05469000 1.05458000 1.05422000 1.05469000 1.05549597 0.00068731 226 1520258400 2018.03.05 14:00 1.05457000 1.05464000 1.05411000 1.05464000 1.05541445 0.00058887 145 1520258700 2018.03.05 14:05 1.05463000 1.05473000 1.05456000 1.05482000 1.05534927 0.00051741 163 1520259000 2018.03.05 14:10 1.05472000 1.05460000 1.05453000 1.05505000 1.05527791 0.00048769 105 1520259300 2018.03.05 14:15 1.05459000 1.05379000 1.05376000 1.05459000 1.05513620 0.00053804 220 1520259600 2018.03.05 14:20 1.05384000 1.05354000 1.05340000 1.05385000 1.05498418 0.00060417 209 1520259900 2018.03.05 14:25 1.05353000 1.05345000 1.05334000 1.05364000 1.05483807 0.00068150 163 1520260200 2018.03.05 14:30 1.05344000 1.05331000 1.05325000 1.05350000 1.05469254 0.00074904 119 1520260500 2018.03.05 14:35 1.05334000 1.05376000 1.05334000 1.05386000 1.05460373 0.00074443 289 1520260800 2018.03.05 14:40 1.05374000 1.05411000 1.05352000 1.05419000 1.05455670 0.00067874 270 1520261100 2018.03.05 14:45 1.05410000 1.05437000 1.05402000 1.05439000 1.05453892 0.00066011 201 1520261400 2018.03.05 14:50 1.05438000 1.05457000 1.05427000 1.05462000 1.05454188 0.00064243 194 1520261700 2018.03.05 14:55 1.05458000 1.05485000 1.05458000 1.05521000 1.05457123 0.00061506 289 1520262000 2018.03.05 15:00 1.05482000 1.05509000 1.05470000 1.05509000 1.05462063 0.00060843 301 1520262300 2018.03.05 15:05 1.05508000 1.05493000 1.05471000 1.05509000 1.05465010 0.00060559 282 1520262600 2018.03.05 15:10 1.05492000 1.05527000 1.05488000 1.05543000 1.05470914 0.00063423 248 1520262900 2018.03.05 15:15 1.05526000 1.05538000 1.05518000 1.05550000 1.05477303 0.00067263 122 1520263200 2018.03.05 15:20 1.05539000 1.05561000 1.05539000 1.05569000 1.05485274 0.00072904 79 1520263500 2018.03.05 15:25 1.05559000 1.05532000 1.05526000 1.05560000 1.05489724 0.00075503 121 1520263800 2018.03.05 15:30 1.05533000 1.05499000 1.05490000 1.05537000 1.05490607 0.00075820 188 1520264100 2018.03.05 15:35 1.05501000 1.05473000 1.05465000 1.05501000 1.05488931 0.00074800 145 1520264400 2018.03.05 15:40 1.05474000 1.05480000 1.05463000 1.05486000 1.05488080 0.00074247 140 1520264700 2018.03.05 15:45 1.05479000 1.05449000 1.05446000 1.05479000 1.05484358 0.00073101 97 1520265000 2018.03.05 15:50 1.05450000 1.05448000 1.05435000 1.05468000 1.05480895 0.00071995 100 1520265300 2018.03.05 15:55 1.05449000 1.05473000 1.05414000 1.05477000 1.05480144 0.00068079 227 1520265600 2018.03.05 16:00 1.05471000 1.05448000 1.05444000 1.05492000 1.05477082 0.00061635 248 1520265900 2018.03.05 16:05 1.05450000 1.05418000 1.05413000 1.05451000 1.05471455 0.00054974 205 1520266200 2018.03.05 16:10 1.05419000 1.05423000 1.05401000 1.05435000 1.05466841 0.00046670 235 1520266500 2018.03.05 16:15 1.05424000 1.05456000 1.05424000 1.05470000 1.05465808 0.00042321 170 1520266800 2018.03.05 16:20 1.05455000 1.05446000 1.05434000 1.05475000 1.05463922 0.00041334 205 1520267100 2018.03.05 16:25 1.05447000 1.05414000 1.05399000 1.05464000 1.05459167 0.00044030 342 1520267400 2018.03.05 16:30 1.05412000 1.05414000 1.05399000 1.05430000 1.05454866 0.00046788 147 1520267700 2018.03.05 16:35 1.05415000 1.05439000 1.05413000 1.05472000 1.05453355 0.00047014 154 1520268000 2018.03.05 16:40 1.05442000 1.05480000 1.05432000 1.05518000 1.05455892 0.00044835 272 1520268300 2018.03.05 16:45 1.05485000 1.05487000 1.05464000 1.05511000 1.05458855 0.00043743 181 1520268600 2018.03.05 16:50 1.05488000 1.05457000 1.05436000 1.05489000 1.05458678 0.00041040 269 1520268900 2018.03.05 16:55 1.05458000 1.05406000 1.05374000 1.05467000 1.05453661 0.00039349 379 1520269200 2018.03.05 17:00 1.05384000 1.05415000 1.05384000 1.05477000 1.05449979 0.00032474 404 1520269500 2018.03.05 17:05 1.05414000 1.05366000 1.05347000 1.05434000 1.05441981 0.00032372 497 1520269800 2018.03.05 17:10 1.05367000 1.05428000 1.05367000 1.05444000 1.05440650 0.00029905 240 1520270100 2018.03.05 17:15 1.05432000 1.05469000 1.05399000 1.05481000 1.05443350 0.00029810 318 1520270400 2018.03.05 17:20 1.05467000 1.05511000 1.05460000 1.05542000 1.05449793 0.00033237 395 1520270700 2018.03.05 17:25 1.05510000 1.05539000 1.05500000 1.05567000 1.05458289 0.00040308 284 1520271000 2018.03.05 17:30 1.05538000 1.05549000 1.05527000 1.05556000 1.05466928 0.00047074 231 1520271300 2018.03.05 17:35 1.05550000 1.05482000 1.05459000 1.05554000 1.05468363 0.00047638 461 1520271600 2018.03.05 17:40 1.05480000 1.05483000 1.05453000 1.05504000 1.05469757 0.00047969 288 1520271900 2018.03.05 17:45 1.05484000 1.05537000 1.05482000 1.05541000 1.05476161 0.00050582 173 1520272200 2018.03.05 17:50 1.05536000 1.05559000 1.05534000 1.05566000 1.05484051 0.00054493 188 1520272500 2018.03.05 17:55 1.05558000 1.05530000 1.05513000 1.05570000 1.05488427 0.00056330 409 1520272800 2018.03.05 18:00 1.05529000 1.05515000 1.05493000 1.05536000 1.05490958 0.00056549 496 1520273100 2018.03.05 18:05 1.05517000 1.05515000 1.05506000 1.05552000 1.05493247 0.00054684 249 1520273400 2018.03.05 18:10 1.05514000 1.05478000 1.05469000 1.05517000 1.05491795 0.00051557 286 1520273700 2018.03.05 18:15 1.05477000 1.05480000 1.05445000 1.05493000 1.05490672 0.00050101 533 1520274000 2018.03.05 18:20 1.05479000 1.05531000 1.05460000 1.05534000 1.05494513 0.00051282 588 1520274300 2018.03.05 18:25 1.05529000 1.05523000 1.05493000 1.05538000 1.05497226 0.00052027 308 1520274600 2018.03.05 18:30 1.05524000 1.05534000 1.05521000 1.05544000 1.05500728 0.00052334 217 1520274900 2018.03.05 18:35 1.05535000 1.05532000 1.05527000 1.05551000 1.05503706 0.00048574 87 1520275200 2018.03.05 18:40 1.05535000 1.05555000 1.05525000 1.05560000 1.05508591 0.00045836 101 1520275500 2018.03.05 18:45 1.05554000 1.05574000 1.05549000 1.05578000 1.05514821 0.00035246 266 1520275800 2018.03.05 18:50 1.05573000 1.05542000 1.05518000 1.05585000 1.05517409 0.00029536 354 1520276100 2018.03.05 18:55 1.05543000 1.05498000 1.05452000 1.05553000 1.05515561 0.00028274 310 1520276400 2018.03.05 19:00 1.05499000 1.05484000 1.05479000 1.05506000 1.05512555 0.00029932 217 1520276700 2018.03.05 19:05 1.05485000 1.05508000 1.05465000 1.05513000 1.05512121 0.00029479 113 1520277000 2018.03.05 19:10 1.05506000 1.05482000 1.05473000 1.05520000 1.05509253 0.00029718 79 1520277300 2018.03.05 19:15 1.05485000 1.05481000 1.05470000 1.05500000 1.05506562 0.00030580 74 1520277600 2018.03.05 19:20 1.05480000 1.05454000 1.05453000 1.05485000 1.05501556 0.00034075 111 1520277900 2018.03.05 19:25 1.05452000 1.05491000 1.05430000 1.05492000 1.05500551 0.00033593 124 1520278200 2018.03.05 19:30 1.05490000 1.05476000 1.05475000 1.05490000 1.05498212 0.00032147 64 1520278500 2018.03.05 19:35 1.05477000 1.05443000 1.05433000 1.05481000 1.05492954 0.00035104 169 1520278800 2018.03.05 19:40 1.05449000 1.05444000 1.05434000 1.05476000 1.05488292 0.00037774 154 1520279100 2018.03.05 19:45 1.05443000 1.05477000 1.05443000 1.05478000 1.05487216 0.00037717 138 1520279400 2018.03.05 19:50 1.05475000 1.05477000 1.05475000 1.05484000 1.05486243 0.00038052 92 1520279700 2018.03.05 19:55 1.05475000 1.05467000 1.05465000 1.05479000 1.05484411 0.00038902 166 1520280000 2018.03.05 20:00 1.05468000 1.05454000 1.05436000 1.05469000 1.05481514 0.00038983 90 1520280300 2018.03.05 20:05 1.05453000 1.05404000 1.05398000 1.05453000 1.05474132 0.00043553 119 1520280600 2018.03.05 20:10 1.05405000 1.05404000 1.05398000 1.05425000 1.05467453 0.00046021 112 1520280900 2018.03.05 20:15 1.05406000 1.05351000 1.05351000 1.05406000 1.05456362 0.00053295 81 1520281200 2018.03.05 20:20 1.05352000 1.05386000 1.05314000 1.05415000 1.05449661 0.00052537 182 1520281500 2018.03.05 20:25 1.05384000 1.05426000 1.05367000 1.05430000 1.05447408 0.00045335 146 1520281800 2018.03.05 20:30 1.05430000 1.05370000 1.05369000 1.05466000 1.05440035 0.00044532 176 1520282100 2018.03.05 20:35 1.05374000 1.05380000 1.05370000 1.05424000 1.05434318 0.00045402 115 1520282400 2018.03.05 20:40 1.05379000 1.05390000 1.05379000 1.05435000 1.05430097 0.00045685 112 1520282700 2018.03.05 20:45 1.05391000 1.05398000 1.05391000 1.05423000 1.05427040 0.00043137 79 1520283000 2018.03.05 20:50 1.05396000 1.05390000 1.05351000 1.05400000 1.05423513 0.00042410 78 1520283300 2018.03.05 20:55 1.05391000 1.05425000 1.05386000 1.05435000 1.05423654 0.00040410 63 1520283600 2018.03.05 21:00 1.05426000 1.05432000 1.05426000 1.05439000 1.05424449 0.00039876 44 1520283900 2018.03.05 21:05 1.05430000 1.05422000 1.05406000 1.05430000 1.05424216 0.00036977 65 1520284200 2018.03.05 21:10 1.05420000 1.05390000 1.05390000 1.05423000 1.05420957 0.00035385 86 1520284500 2018.03.05 21:15 1.05389000 1.05380000 1.05380000 1.05426000 1.05417056 0.00035603 53 1520284800 2018.03.05 21:20 1.05385000 1.05415000 1.05377000 1.05415000 1.05416861 0.00035064 72 1520285100 2018.03.05 21:25 1.05416000 1.05402000 1.05401000 1.05433000 1.05415445 0.00032203 51 1520285400 2018.03.05 21:30 1.05401000 1.05456000 1.05401000 1.05459000 1.05419308 0.00031768 75 1520285700 2018.03.05 21:35 1.05452000 1.05470000 1.05435000 1.05494000 1.05424135 0.00034113 77 1520286000 2018.03.05 21:40 1.05471000 1.05475000 1.05469000 1.05500000 1.05428980 0.00037754 51 1520286300 2018.03.05 21:45 1.05470000 1.05516000 1.05469000 1.05517000 1.05437267 0.00045732 45 1520286600 2018.03.05 21:50 1.05515000 1.05506000 1.05497000 1.05515000 1.05443813 0.00050540 32 1520286900 2018.03.05 21:55 1.05507000 1.05524000 1.05504000 1.05528000 1.05451450 0.00052443 59 1520287200 2018.03.05 22:00 1.05523000 1.05544000 1.05523000 1.05544000 1.05460264 0.00057640 41 1520287500 2018.03.05 22:05 1.05539000 1.05523000 1.05523000 1.05544000 1.05466239 0.00061102 44 1520287800 2018.03.05 22:10 1.05524000 1.05507000 1.05507000 1.05538000 1.05470121 0.00059296 44 1520288100 2018.03.05 22:15 1.05504000 1.05543000 1.05497000 1.05545000 1.05477062 0.00060233 56 1520288400 2018.03.05 22:20 1.05542000 1.05554000 1.05542000 1.05565000 1.05484389 0.00061611 68 1520288700 2018.03.05 22:25 1.05555000 1.05548000 1.05548000 1.05583000 1.05490448 0.00061829 84 1520289000 2018.03.05 22:30 1.05554000 1.05553000 1.05544000 1.05587000 1.05496405 0.00060687 118 1520289300 2018.03.05 22:35 1.05554000 1.05570000 1.05553000 1.05585000 1.05503414 0.00062344 98 1520289600 2018.03.05 22:40 1.05575000 1.05564000 1.05564000 1.05586000 1.05509184 0.00062989 141 1520289900 2018.03.05 22:45 1.05563000 1.05566000 1.05563000 1.05578000 1.05514595 0.00062244 66 1520290200 2018.03.05 22:50 1.05565000 1.05601000 1.05565000 1.05603000 1.05522824 0.00060007 74 1520290500 2018.03.05 22:55 1.05602000 1.05595000 1.05583000 1.05611000 1.05529698 0.00053902 95 1520290800 2018.03.05 23:00 1.05596000 1.05578000 1.05557000 1.05596000 1.05534298 0.00048836 101 1520291100 2018.03.05 23:05 1.05576000 1.05574000 1.05570000 1.05593000 1.05538079 0.00039652 57 1520291400 2018.03.05 23:10 1.05575000 1.05589000 1.05573000 1.05589000 1.05542929 0.00036352 25 1520291700 2018.03.05 23:15 1.05591000 1.05591000 1.05591000 1.05596000 1.05547507 0.00033432 17 1520292000 2018.03.05 23:20 1.05592000 1.05586000 1.05580000 1.05593000 1.05551173 0.00029592 15 1520292300 2018.03.05 23:25 1.05585000 1.05596000 1.05574000 1.05598000 1.05555442 0.00029190 31 1520292600 2018.03.05 23:30 1.05591000 1.05621000 1.05585000 1.05637000 1.05561686 0.00029112 65 1520292900 2018.03.05 23:35 1.05620000 1.05617000 1.05608000 1.05623000 1.05566954 0.00029310 89 1520293200 2018.03.05 23:40 1.05618000 1.05625000 1.05610000 1.05625000 1.05572482 0.00030696 58 1520293500 2018.03.05 23:45 1.05624000 1.05624000 1.05613000 1.05625000 1.05577389 0.00030031 25 1520293800 2018.03.05 23:50 1.05620000 1.05625000 1.05612000 1.05631000 1.05581923 0.00026644 16 1520294100 2018.03.05 23:55 1.05624000 1.05635000 1.05615000 1.05648000 1.05586978 0.00026699 32 1520294400 2018.03.06 00:00 1.05545000 1.05545000 1.05495000 1.05545000 1.05582980 0.00028070 11 1520294700 2018.03.06 00:05 1.05565000 1.05631000 1.05561000 1.05631000 1.05587553 0.00027558 27 1520295000 2018.03.06 00:10 1.05621000 1.05639000 1.05621000 1.05643000 1.05592453 0.00027346 15 1520295300 2018.03.06 00:15 1.05640000 1.05625000 1.05621000 1.05640000 1.05595553 0.00027019 14 1520295600 2018.03.06 00:20 1.05630000 1.05632000 1.05620000 1.05639000 1.05599024 0.00026360 22 1520295900 2018.03.06 00:25 1.05631000 1.05595000 1.05588000 1.05631000 1.05598641 0.00025432 19 1520296200 2018.03.06 00:30 1.05605000 1.05614000 1.05605000 1.05630000 1.05600104 0.00025228 28 1520296500 2018.03.06 00:35 1.05619000 1.05614000 1.05613000 1.05619000 1.05601427 0.00025023 6 1520296800 2018.03.06 00:40 1.05615000 1.05634000 1.05615000 1.05636000 1.05604529 0.00024586 24 1520297100 2018.03.06 00:45 1.05634000 1.05636000 1.05634000 1.05636000 1.05607526 0.00023694 8 1520297400 2018.03.06 00:50 1.05635000 1.05628000 1.05619000 1.05636000 1.05609476 0.00023181 34 1520297700 2018.03.06 00:55 1.05628000 1.05632000 1.05628000 1.05634000 1.05611621 0.00022693 15 1520298000 2018.03.06 01:00 1.05633000 1.05627000 1.05624000 1.05633000 1.05613086 0.00021732 37 1520298300 2018.03.06 01:05 1.05628000 1.05633000 1.05626000 1.05633000 1.05614983 0.00021186 22 1520298600 2018.03.06 01:10 1.05633000 1.05644000 1.05630000 1.05646000 1.05617746 0.00021303 70 1520298900 2018.03.06 01:15 1.05644000 1.05674000 1.05643000 1.05675000 1.05623104 0.00023592 37 1520299200 2018.03.06 01:20 1.05674000 1.05622000 1.05601000 1.05674000 1.05622999 0.00023600 52 1520299500 2018.03.06 01:25 1.05625000 1.05645000 1.05601000 1.05649000 1.05625094 0.00023892 49 1520299800 2018.03.06 01:30 1.05647000 1.05666000 1.05647000 1.05673000 1.05628990 0.00025352 27 1520300100 2018.03.06 01:35 1.05666000 1.05662000 1.05631000 1.05666000 1.05632134 0.00026450 42 1520300400 2018.03.06 01:40 1.05663000 1.05649000 1.05626000 1.05668000 1.05633740 0.00018090 39 1520300700 2018.03.06 01:45 1.05656000 1.05650000 1.05644000 1.05662000 1.05635288 0.00018312 41 1520301000 2018.03.06 01:50 1.05651000 1.05642000 1.05639000 1.05659000 1.05635928 0.00018334 29 1520301300 2018.03.06 01:55 1.05642000 1.05645000 1.05637000 1.05650000 1.05636792 0.00018244 27 1520301600 2018.03.06 02:00 1.05635000 1.05645000 1.05635000 1.05650000 1.05637573 0.00018276 26 1520301900 2018.03.06 02:05 1.05650000 1.05652000 1.05647000 1.05665000 1.05638947 0.00015719 32 1520302200 2018.03.06 02:10 1.05649000 1.05660000 1.05640000 1.05661000 1.05640952 0.00015030 35 1520302500 2018.03.06 02:15 1.05655000 1.05663000 1.05642000 1.05663000 1.05643052 0.00014121 47 1520302800 2018.03.06 02:20 1.05664000 1.05570000 1.05560000 1.05677000 1.05636095 0.00022347 84 1520303100 2018.03.06 02:25 1.05560000 1.05636000 1.05555000 1.05660000 1.05636086 0.00022349 121 1520303400 2018.03.06 02:30 1.05645000 1.05646000 1.05615000 1.05655000 1.05637030 0.00022106 49 1520303700 2018.03.06 02:35 1.05645000 1.05630000 1.05615000 1.05666000 1.05636360 0.00022325 70 1520304000 2018.03.06 02:40 1.05628000 1.05645000 1.05565000 1.05645000 1.05637183 0.00022044 72 1520304300 2018.03.06 02:45 1.05636000 1.05646000 1.05625000 1.05665000 1.05638023 0.00021845 50 1520304600 2018.03.06 02:50 1.05645000 1.05675000 1.05645000 1.05680000 1.05641545 0.00022337 49 1520304900 2018.03.06 02:55 1.05665000 1.05661000 1.05639000 1.05675000 1.05643397 0.00021307 125 1520305200 2018.03.06 03:00 1.05661000 1.05637000 1.05617000 1.05672000 1.05642788 0.00020904 160 1520305500 2018.03.06 03:05 1.05640000 1.05624000 1.05624000 1.05650000 1.05640999 0.00021592 47 1520305800 2018.03.06 03:10 1.05625000 1.05648000 1.05595000 1.05664000 1.05641666 0.00020819 102 1520306100 2018.03.06 03:15 1.05642000 1.05643000 1.05607000 1.05671000 1.05641793 0.00020309 153 1520306400 2018.03.06 03:20 1.05644000 1.05619000 1.05617000 1.05675000 1.05639622 0.00020995 79 1520306700 2018.03.06 03:25 1.05617000 1.05645000 1.05613000 1.05651000 1.05640134 0.00020859 51 1520307000 2018.03.06 03:30 1.05643000 1.05645000 1.05625000 1.05651000 1.05640598 0.00020852 56 1520307300 2018.03.06 03:35 1.05645000 1.05605000 1.05605000 1.05671000 1.05637207 0.00022427 77 1520307600 2018.03.06 03:40 1.05595000 1.05555000 1.05545000 1.05615000 1.05629378 0.00029470 166 1520307900 2018.03.06 03:45 1.05565000 1.05607000 1.05555000 1.05615000 1.05627247 0.00029798 86 1520308200 2018.03.06 03:50 1.05606000 1.05605000 1.05565000 1.05615000 1.05625128 0.00029601 136 1520308500 2018.03.06 03:55 1.05605000 1.05595000 1.05555000 1.05615000 1.05622259 0.00029462 83 1520308800 2018.03.06 04:00 1.05605000 1.05587000 1.05575000 1.05615000 1.05618901 0.00029008 43 1520309100 2018.03.06 04:05 1.05586000 1.05585000 1.05585000 1.05587000 1.05615672 0.00030579 21 1520309400 2018.03.06 04:10 1.05585000 1.05605000 1.05585000 1.05612000 1.05614656 0.00030181 37 1520309700 2018.03.06 04:15 1.05602000 1.05595000 1.05595000 1.05626000 1.05612784 0.00030773 37 1520310000 2018.03.06 04:20 1.05598000 1.05596000 1.05594000 1.05598000 1.05611185 0.00030517 18 1520310300 2018.03.06 04:25 1.05594000 1.05582000 1.05582000 1.05597000 1.05608406 0.00030759 18 1520310600 2018.03.06 04:30 1.05580000 1.05580000 1.05578000 1.05582000 1.05605700 0.00028032 20 1520310900 2018.03.06 04:35 1.05580000 1.05579000 1.05579000 1.05585000 1.05603158 0.00026093 26 1520311200 2018.03.06 04:40 1.05580000 1.05587000 1.05579000 1.05588000 1.05601619 0.00025351 17 1520311500 2018.03.06 04:45 1.05589000 1.05583000 1.05582000 1.05597000 1.05599846 0.00025309 28 1520311800 2018.03.06 04:50 1.05582000 1.05595000 1.05545000 1.05612000 1.05599384 0.00022930 210 1520312100 2018.03.06 04:55 1.05585000 1.05575000 1.05535000 1.05605000 1.05597062 0.00021243 104 1520312400 2018.03.06 05:00 1.05575000 1.05551000 1.05545000 1.05595000 1.05592675 0.00022706 67 1520312700 2018.03.06 05:05 1.05556000 1.05558000 1.05545000 1.05581000 1.05589373 0.00020545 37 1520313000 2018.03.06 05:10 1.05557000 1.05574000 1.05555000 1.05575000 1.05587908 0.00016383 22 1520313300 2018.03.06 05:15 1.05572000 1.05557000 1.05551000 1.05573000 1.05584965 0.00016694 24 1520313600 2018.03.06 05:20 1.05558000 1.05561000 1.05545000 1.05584000 1.05582682 0.00016064 47 1520313900 2018.03.06 05:25 1.05562000 1.05555000 1.05555000 1.05564000 1.05580046 0.00016153 22 1520314200 2018.03.06 05:30 1.05555000 1.05561000 1.05555000 1.05563000 1.05578232 0.00015620 26 1520314500 2018.03.06 05:35 1.05562000 1.05562000 1.05555000 1.05567000 1.05576686 0.00015486 16 1520314800 2018.03.06 05:40 1.05563000 1.05575000 1.05556000 1.05581000 1.05576526 0.00015310 28 1520315100 2018.03.06 05:45 1.05575000 1.05571000 1.05571000 1.05575000 1.05575999 0.00015202 20 1520315400 2018.03.06 05:50 1.05570000 1.05595000 1.05555000 1.05625000 1.05577809 0.00014678 120 1520315700 2018.03.06 05:55 1.05585000 1.05570000 1.05570000 1.05595000 1.05577065 0.00014058 20 1520316000 2018.03.06 06:00 1.05568000 1.05585000 1.05560000 1.05590000 1.05577821 0.00013779 42 1520316300 2018.03.06 06:05 1.05580000 1.05585000 1.05565000 1.05590000 1.05578505 0.00014096 44 1520316600 2018.03.06 06:10 1.05584000 1.05580000 1.05580000 1.05584000 1.05578647 0.00014153 4 1520316900 2018.03.06 06:15 1.05579000 1.05584000 1.05561000 1.05590000 1.05579157 0.00014406 32 1520317200 2018.03.06 06:20 1.05585000 1.05580000 1.05575000 1.05585000 1.05579237 0.00014336 10 1520317500 2018.03.06 06:25 1.05585000 1.05590000 1.05585000 1.05600000 1.05580262 0.00014968 21 1520317800 2018.03.06 06:30 1.05592000 1.05597000 1.05585000 1.05605000 1.05581856 0.00015872 26 1520318100 2018.03.06 06:35 1.05598000 1.05590000 1.05590000 1.05599000 1.05582632 0.00016297 13 1520318400 2018.03.06 06:40 1.05585000 1.05585000 1.05576000 1.05605000 1.05582857 0.00014799 19 1520318700 2018.03.06 06:45 1.05585000 1.05590000 1.05585000 1.05600000 1.05583538 0.00014093 10 1520319000 2018.03.06 06:50 1.05595000 1.05635000 1.05595000 1.05635000 1.05588439 0.00019526 78 1520319300 2018.03.06 06:55 1.05626000 1.05600000 1.05595000 1.05640000 1.05589540 0.00018780 36 1520319600 2018.03.06 07:00 1.05595000 1.05605000 1.05594000 1.05610000 1.05591012 0.00018445 13 1520319900 2018.03.06 07:05 1.05610000 1.05590000 1.05577000 1.05610000 1.05590916 0.00016570 55 1520320200 2018.03.06 07:10 1.05595000 1.05630000 1.05595000 1.05640000 1.05594638 0.00018089 29 1520320500 2018.03.06 07:15 1.05625000 1.05620000 1.05597000 1.05625000 1.05597054 0.00017905 21 1520320800 2018.03.06 07:20 1.05619000 1.05620000 1.05610000 1.05629000 1.05599239 0.00018328 15 1520321700 2018.03.06 07:35 1.05630000 1.05620000 1.05620000 1.05630000 1.05601216 0.00018116 8 1520322000 2018.03.06 07:40 1.05630000 1.05620000 1.05620000 1.05630000 1.05603005 0.00018861 14 1520322300 2018.03.06 07:45 1.05610000 1.05600000 1.05588000 1.05610000 1.05602719 0.00017328 18 1520322600 2018.03.06 07:50 1.05610000 1.05620000 1.05610000 1.05620000 1.05604365 0.00017447 2 1520322900 2018.03.06 07:55 1.05610000 1.05610000 1.05595000 1.05610000 1.05604901 0.00016990 13 1520323200 2018.03.06 08:00 1.05609000 1.05550000 1.05535000 1.05610000 1.05599673 0.00020082 56 1520323500 2018.03.06 08:05 1.05560000 1.05549000 1.05545000 1.05560000 1.05594847 0.00023374 12 1520323800 2018.03.06 08:10 1.05550000 1.05540000 1.05521000 1.05562000 1.05589623 0.00027321 113 1520324100 2018.03.06 08:15 1.05549000 1.05550000 1.05540000 1.05560000 1.05585850 0.00029794 48 1520324700 2018.03.06 08:25 1.05549000 1.05550000 1.05548000 1.05560000 1.05582435 0.00031796 20 1520325000 2018.03.06 08:30 1.05560000 1.05549000 1.05540000 1.05560000 1.05579251 0.00033658 16 1520325300 2018.03.06 08:35 1.05540000 1.05535000 1.05534000 1.05547000 1.05575037 0.00036473 21 1520325600 2018.03.06 08:40 1.05536000 1.05530000 1.05520000 1.05538000 1.05570747 0.00039170 37 1520325900 2018.03.06 08:45 1.05535000 1.05560000 1.05530000 1.05570000 1.05569724 0.00036858 88 1520326200 2018.03.06 08:50 1.05562000 1.05560000 1.05551000 1.05590000 1.05568798 0.00036579 59 1520326500 2018.03.06 08:55 1.05561000 1.05534000 1.05520000 1.05561000 1.05565484 0.00037382 25 1520326800 2018.03.06 09:00 1.05532000 1.05558000 1.05530000 1.05568000 1.05564771 0.00037210 90 1520327100 2018.03.06 09:05 1.05563000 1.05557000 1.05548000 1.05584000 1.05564031 0.00034432 167 1520327400 2018.03.06 09:10 1.05558000 1.05541000 1.05537000 1.05564000 1.05561837 0.00032804 101 1520327700 2018.03.06 09:15 1.05536000 1.05500000 1.05470000 1.05542000 1.05555948 0.00033625 317 1520328000 2018.03.06 09:20 1.05501000 1.05544000 1.05501000 1.05562000 1.05554810 0.00030631 177 1520328300 2018.03.06 09:25 1.05539000 1.05628000 1.05535000 1.05635000 1.05561781 0.00031532 228 1520328600 2018.03.06 09:30 1.05627000 1.05662000 1.05614000 1.05662000 1.05571325 0.00039022 217 1520328900 2018.03.06 09:35 1.05665000 1.05679000 1.05639000 1.05716000 1.05581580 0.00047257 494 1520329200 2018.03.06 09:40 1.05680000 1.05644000 1.05641000 1.05682000 1.05587525 0.00051071 135 1520329500 2018.03.06 09:45 1.05643000 1.05694000 1.05639000 1.05708000 1.05597665 0.00059144 239 1520329800 2018.03.06 09:50 1.05691000 1.05738000 1.05686000 1.05751000 1.05611031 0.00070316 193 1520330100 2018.03.06 09:55 1.05739000 1.05643000 1.05643000 1.05739000 1.05614075 0.00069956 218 1520330400 2018.03.06 10:00 1.05640000 1.05663000 1.05619000 1.05682000 1.05618735 0.00070867 368 1520330700 2018.03.06 10:05 1.05660000 1.05700000 1.05660000 1.05725000 1.05626474 0.00073833 382 1520331000 2018.03.06 10:10 1.05698000 1.05712000 1.05698000 1.05733000 1.05634620 0.00076592 184 1520331300 2018.03.06 10:15 1.05715000 1.05731000 1.05708000 1.05731000 1.05643799 0.00078787 334 1520331600 2018.03.06 10:20 1.05730000 1.05725000 1.05706000 1.05737000 1.05651532 0.00078637 329 1520331900 2018.03.06 10:25 1.05727000 1.05735000 1.05717000 1.05767000 1.05659481 0.00080006 469 1520332200 2018.03.06 10:30 1.05731000 1.05795000 1.05717000 1.05803000 1.05672388 0.00085192 307 1520332500 2018.03.06 10:35 1.05798000 1.05730000 1.05714000 1.05799000 1.05677875 0.00081509 299 1520332800 2018.03.06 10:40 1.05728000 1.05704000 1.05693000 1.05738000 1.05680363 0.00077610 438 1520333100 2018.03.06 10:45 1.05706000 1.05710000 1.05699000 1.05725000 1.05683186 0.00073149 240 1520333400 2018.03.06 10:50 1.05712000 1.05647000 1.05637000 1.05712000 1.05679739 0.00066256 278 1520333700 2018.03.06 10:55 1.05649000 1.05630000 1.05612000 1.05669000 1.05675002 0.00054563 280 1520334000 2018.03.06 11:00 1.05627000 1.05824000 1.05624000 1.05925000 1.05689192 0.00052245 906 1520334300 2018.03.06 11:05 1.05825000 1.05825000 1.05786000 1.05857000 1.05702127 0.00055724 518 1520334600 2018.03.06 11:10 1.05822000 1.05865000 1.05784000 1.05866000 1.05717638 0.00063612 493 1520334900 2018.03.06 11:15 1.05864000 1.05686000 1.05677000 1.05864000 1.05714625 0.00063604 632 1520335200 2018.03.06 11:20 1.05685000 1.05715000 1.05672000 1.05726000 1.05714661 0.00061607 489 1520335500 2018.03.06 11:25 1.05714000 1.05734000 1.05708000 1.05755000 1.05716503 0.00061285 524 1520335800 2018.03.06 11:30 1.05736000 1.05695000 1.05651000 1.05737000 1.05714455 0.00061551 397 1520336100 2018.03.06 11:35 1.05693000 1.05715000 1.05680000 1.05736000 1.05714507 0.00059430 278 1520336400 2018.03.06 11:40 1.05719000 1.05768000 1.05718000 1.05774000 1.05719601 0.00058199 340 1520336700 2018.03.06 11:45 1.05766000 1.05718000 1.05715000 1.05766000 1.05719449 0.00058070 468 1520337000 2018.03.06 11:50 1.05721000 1.05693000 1.05688000 1.05729000 1.05716930 0.00058951 406 1520337300 2018.03.06 11:55 1.05692000 1.05693000 1.05633000 1.05716000 1.05714651 0.00059668 286 1520337600 2018.03.06 12:00 1.05692000 1.05699000 1.05675000 1.05713000 1.05713160 0.00060103 329 1520337900 2018.03.06 12:05 1.05700000 1.05786000 1.05699000 1.05786000 1.05720097 0.00060383 208 1520338200 2018.03.06 12:10 1.05785000 1.05803000 1.05769000 1.05816000 1.05727993 0.00059863 311 1520338500 2018.03.06 12:15 1.05802000 1.05772000 1.05750000 1.05808000 1.05732184 0.00060387 202 1520338800 2018.03.06 12:20 1.05771000 1.05803000 1.05764000 1.05803000 1.05738928 0.00061729 190 1520339100 2018.03.06 12:25 1.05805000 1.05804000 1.05796000 1.05813000 1.05745126 0.00062920 195 1520339400 2018.03.06 12:30 1.05806000 1.05800000 1.05795000 1.05822000 1.05750352 0.00059915 295 1520339700 2018.03.06 12:35 1.05804000 1.05817000 1.05800000 1.05825000 1.05756699 0.00054736 233 1520340000 2018.03.06 12:40 1.05819000 1.05854000 1.05805000 1.05855000 1.05765966 0.00056797 252 1520340300 2018.03.06 12:45 1.05850000 1.05855000 1.05835000 1.05866000 1.05774445 0.00059645 352 1520340600 2018.03.06 12:50 1.05856000 1.05840000 1.05818000 1.05857000 1.05780689 0.00059586 303 1520340900 2018.03.06 12:55 1.05832000 1.05799000 1.05787000 1.05840000 1.05782433 0.00056265 362 1520341200 2018.03.06 13:00 1.05807000 1.05815000 1.05805000 1.05830000 1.05785534 0.00055305 148 1520341500 2018.03.06 13:05 1.05818000 1.05831000 1.05813000 1.05842000 1.05789864 0.00055796 252 1520341800 2018.03.06 13:10 1.05830000 1.05842000 1.05814000 1.05844000 1.05794830 0.00053559 186 1520342100 2018.03.06 13:15 1.05843000 1.05814000 1.05803000 1.05854000 1.05796655 0.00050874 261 1520342400 2018.03.06 13:20 1.05815000 1.05858000 1.05810000 1.05875000 1.05802498 0.00052831 512 1520342700 2018.03.06 13:25 1.05856000 1.05852000 1.05840000 1.05878000 1.05807212 0.00050875 525 1520343000 2018.03.06 13:30 1.05854000 1.05884000 1.05842000 1.05894000 1.05814525 0.00047204 505 1520343300 2018.03.06 13:35 1.05883000 1.05863000 1.05861000 1.05908000 1.05819142 0.00039777 457 1520343600 2018.03.06 13:40 1.05869000 1.05853000 1.05825000 1.05882000 1.05822367 0.00029596 467 1520343900 2018.03.06 13:45 1.05852000 1.05854000 1.05810000 1.05863000 1.05825379 0.00028618 413 1520344200 2018.03.06 13:50 1.05853000 1.05874000 1.05851000 1.05882000 1.05830010 0.00029188 237 1520344500 2018.03.06 13:55 1.05872000 1.05831000 1.05818000 1.05876000 1.05830104 0.00026122 350 1520344800 2018.03.06 14:00 1.05832000 1.05873000 1.05829000 1.05877000 1.05834189 0.00025849 433 1520345100 2018.03.06 14:05 1.05868000 1.05895000 1.05867000 1.05921000 1.05839981 0.00026711 305 1520345400 2018.03.06 14:10 1.05896000 1.05870000 1.05850000 1.05898000 1.05842840 0.00025238 176 1520345700 2018.03.06 14:15 1.05875000 1.05941000 1.05867000 1.05945000 1.05852188 0.00030777 215 1520346000 2018.03.06 14:20 1.05936000 1.05950000 1.05921000 1.05970000 1.05861504 0.00037044 290 1520346300 2018.03.06 14:25 1.05945000 1.05921000 1.05910000 1.05960000 1.05867170 0.00039526 291 1520346600 2018.03.06 14:30 1.05923000 1.05970000 1.05921000 1.05977000 1.05876963 0.00045873 358 1520346900 2018.03.06 14:35 1.05969000 1.05964000 1.05931000 1.05978000 1.05885253 0.00047274 249 1520347200 2018.03.06 14:40 1.05965000 1.05977000 1.05955000 1.05980000 1.05893991 0.00049748 112 1520347500 2018.03.06 14:45 1.05976000 1.06006000 1.05945000 1.06011000 1.05904658 0.00054814 313 1520347800 2018.03.06 14:50 1.06007000 1.06028000 1.06007000 1.06048000 1.05916405 0.00061031 367 1520348100 2018.03.06 14:55 1.06026000 1.06010000 1.06004000 1.06037000 1.05925319 0.00061369 201 1520348400 2018.03.06 15:00 1.06011000 1.05939000 1.05938000 1.06011000 1.05926622 0.00059752 308 1520348700 2018.03.06 15:05 1.05940000 1.05933000 1.05902000 1.05977000 1.05927229 0.00057447 348 1520349000 2018.03.06 15:10 1.05932000 1.05925000 1.05908000 1.05978000 1.05927017 0.00056618 341 1520349300 2018.03.06 15:15 1.05918000 1.05835000 1.05819000 1.05933000 1.05918253 0.00058487 264 1520349600 2018.03.06 15:20 1.05834000 1.05774000 1.05766000 1.05838000 1.05904515 0.00066662 297 1520349900 2018.03.06 15:25 1.05773000 1.05858000 1.05773000 1.05861000 1.05900085 0.00067600 230 1520350200 2018.03.06 15:30 1.05859000 1.05833000 1.05828000 1.05885000 1.05893696 0.00070804 177 1520350500 2018.03.06 15:35 1.05835000 1.05860000 1.05830000 1.05893000 1.05890487 0.00070996 232 1520350800 2018.03.06 15:40 1.05858000 1.05838000 1.05825000 1.05865000 1.05885488 0.00073800 171 1520351100 2018.03.06 15:45 1.05837000 1.05756000 1.05752000 1.05838000 1.05873156 0.00083798 297 1520351400 2018.03.06 15:50 1.05755000 1.05742000 1.05719000 1.05762000 1.05860665 0.00093719 290 1520351700 2018.03.06 15:55 1.05739000 1.05750000 1.05727000 1.05762000 1.05850125 0.00099373 223 1520352000 2018.03.06 16:00 1.05751000 1.05738000 1.05717000 1.05756000 1.05839447 0.00104009 310 1520352300 2018.03.06 16:05 1.05740000 1.05711000 1.05698000 1.05747000 1.05827214 0.00110747 219 1520352600 2018.03.06 16:10 1.05712000 1.05706000 1.05704000 1.05731000 1.05815670 0.00113361 147 1520352900 2018.03.06 16:15 1.05707000 1.05698000 1.05685000 1.05726000 1.05804463 0.00115087 159 1520353200 2018.03.06 16:20 1.05699000 1.05668000 1.05665000 1.05710000 1.05791466 0.00116322 287 1520353500 2018.03.06 16:25 1.05667000 1.05700000 1.05645000 1.05700000 1.05782755 0.00110161 242 1520353800 2018.03.06 16:30 1.05694000 1.05677000 1.05664000 1.05710000 1.05772683 0.00100434 284 1520354100 2018.03.06 16:35 1.05678000 1.05718000 1.05664000 1.05735000 1.05767475 0.00086917 396 1520354400 2018.03.06 16:40 1.05719000 1.05679000 1.05658000 1.05734000 1.05759049 0.00081164 327 1520354700 2018.03.06 16:45 1.05678000 1.05670000 1.05648000 1.05707000 1.05750568 0.00074195 300 1520355000 2018.03.06 16:50 1.05669000 1.05675000 1.05657000 1.05691000 1.05743371 0.00065044 277 1520355300 2018.03.06 16:55 1.05676000 1.05700000 1.05649000 1.05705000 1.05739241 0.00062241 176 1520355600 2018.03.06 17:00 1.05705000 1.05682000 1.05656000 1.05705000 1.05733789 0.00062757 243 1520355900 2018.03.06 17:05 1.05680000 1.05660000 1.05655000 1.05695000 1.05726762 0.00057773 152 1520356200 2018.03.06 17:10 1.05659000 1.05695000 1.05658000 1.05697000 1.05723737 0.00052619 333 1520356500 2018.03.06 17:15 1.05692000 1.05665000 1.05655000 1.05699000 1.05718143 0.00043014 183 1520356800 2018.03.06 17:20 1.05664000 1.05668000 1.05639000 1.05675000 1.05713367 0.00032972 233 1520357100 2018.03.06 17:25 1.05666000 1.05679000 1.05654000 1.05687000 1.05710094 0.00030652 208 1520357400 2018.03.06 17:30 1.05680000 1.05646000 1.05637000 1.05685000 1.05703990 0.00029612 232 1520357700 2018.03.06 17:35 1.05645000 1.05672000 1.05628000 1.05688000 1.05700943 0.00026793 211 1520358000 2018.03.06 17:40 1.05669000 1.05627000 1.05609000 1.05689000 1.05693901 0.00025969 317 1520358300 2018.03.06 17:45 1.05629000 1.05577000 1.05576000 1.05663000 1.05682768 0.00031684 282 1520358600 2018.03.06 17:50 1.05585000 1.05622000 1.05576000 1.05636000 1.05676980 0.00032163 260 1520358900 2018.03.06 17:55 1.05624000 1.05644000 1.05617000 1.05669000 1.05673839 0.00031763 404 1520359200 2018.03.06 18:00 1.05646000 1.05632000 1.05620000 1.05676000 1.05669855 0.00032178 436 1520359500 2018.03.06 18:05 1.05635000 1.05673000 1.05631000 1.05684000 1.05670154 0.00031538 377 1520359800 2018.03.06 18:10 1.05674000 1.05656000 1.05621000 1.05676000 1.05668806 0.00031339 325 1520360100 2018.03.06 18:15 1.05655000 1.05620000 1.05619000 1.05667000 1.05664158 0.00029883 295 1520360400 2018.03.06 18:20 1.05618000 1.05591000 1.05567000 1.05618000 1.05657191 0.00032225 295 1520360700 2018.03.06 18:25 1.05598000 1.05577000 1.05570000 1.05598000 1.05649553 0.00035644 168 1520361000 2018.03.06 18:30 1.05579000 1.05573000 1.05533000 1.05596000 1.05642263 0.00038575 180 1520361300 2018.03.06 18:35 1.05572000 1.05549000 1.05536000 1.05577000 1.05633380 0.00041391 195 1520361600 2018.03.06 18:40 1.05550000 1.05495000 1.05493000 1.05555000 1.05620201 0.00050328 133 1520361900 2018.03.06 18:45 1.05496000 1.05534000 1.05483000 1.05538000 1.05611992 0.00053715 129 1520362200 2018.03.06 18:50 1.05538000 1.05535000 1.05534000 1.05552000 1.05604659 0.00053734 56 1520362500 2018.03.06 18:55 1.05536000 1.05528000 1.05515000 1.05544000 1.05597358 0.00055281 157 1520362800 2018.03.06 19:00 1.05533000 1.05549000 1.05522000 1.05569000 1.05592753 0.00054399 109 1520363100 2018.03.06 19:05 1.05544000 1.05551000 1.05539000 1.05559000 1.05588776 0.00051853 82 1520363400 2018.03.06 19:10 1.05546000 1.05559000 1.05544000 1.05569000 1.05585940 0.00050735 62 1520363700 2018.03.06 19:15 1.05560000 1.05550000 1.05542000 1.05565000 1.05582518 0.00047474 121 1520364000 2018.03.06 19:20 1.05551000 1.05534000 1.05527000 1.05564000 1.05577897 0.00047403 134 1520364300 2018.03.06 19:25 1.05532000 1.05538000 1.05525000 1.05540000 1.05574097 0.00048196 44 1520364600 2018.03.06 19:30 1.05540000 1.05544000 1.05535000 1.05545000 1.05571231 0.00047405 37 1520364900 2018.03.06 19:35 1.05545000 1.05585000 1.05540000 1.05589000 1.05572542 0.00044727 63 1520365200 2018.03.06 19:40 1.05584000 1.05585000 1.05578000 1.05586000 1.05573729 0.00042985 22 1520365500 2018.03.06 19:45 1.05584000 1.05586000 1.05581000 1.05596000 1.05574897 0.00037301 26 1520365800 2018.03.06 19:50 1.05585000 1.05552000 1.05547000 1.05585000 1.05572717 0.00031848 34 1520366100 2018.03.06 19:55 1.05553000 1.05560000 1.05534000 1.05561000 1.05571505 0.00029430 142 1520366400 2018.03.06 20:00 1.05562000 1.05570000 1.05560000 1.05600000 1.05571362 0.00029015 82 1520366700 2018.03.06 20:05 1.05572000 1.05611000 1.05551000 1.05611000 1.05575137 0.00032576 98 1520367000 2018.03.06 20:10 1.05606000 1.05611000 1.05582000 1.05640000 1.05578553 0.00035575 152 1520367300 2018.03.06 20:15 1.05610000 1.05599000 1.05589000 1.05620000 1.05580500 0.00036381 46 1520367600 2018.03.06 20:20 1.05598000 1.05591000 1.05591000 1.05608000 1.05581500 0.00031597 62 1520367900 2018.03.06 20:25 1.05590000 1.05599000 1.05589000 1.05634000 1.05583167 0.00030862 162 1520368200 2018.03.06 20:30 1.05592000 1.05612000 1.05589000 1.05618000 1.05585913 0.00030887 155 1520368500 2018.03.06 20:35 1.05611000 1.05622000 1.05598000 1.05640000 1.05589350 0.00030586 127 1520368800 2018.03.06 20:40 1.05623000 1.05601000 1.05587000 1.05631000 1.05590459 0.00029788 88 1520369100 2018.03.06 20:45 1.05602000 1.05561000 1.05524000 1.05624000 1.05587654 0.00028172 89 1520369400 2018.03.06 20:50 1.05562000 1.05544000 1.05544000 1.05564000 1.05583496 0.00027979 54 1520369700 2018.03.06 20:55 1.05543000 1.05544000 1.05530000 1.05550000 1.05579735 0.00027809 60 1520370000 2018.03.06 21:00 1.05545000 1.05534000 1.05525000 1.05545000 1.05575379 0.00027793 47 1520370300 2018.03.06 21:05 1.05536000 1.05541000 1.05532000 1.05546000 1.05572105 0.00028052 31 1520370600 2018.03.06 21:10 1.05542000 1.05545000 1.05512000 1.05565000 1.05569523 0.00028626 236 1520370900 2018.03.06 21:15 1.05547000 1.05549000 1.05496000 1.05570000 1.05567569 0.00029276 264 1520371200 2018.03.06 21:20 1.05547000 1.05534000 1.05511000 1.05554000 1.05564372 0.00030743 280 1520371500 2018.03.06 21:25 1.05531000 1.05502000 1.05490000 1.05542000 1.05558432 0.00034752 157 1520371800 2018.03.06 21:30 1.05497000 1.05529000 1.05496000 1.05529000 1.05555629 0.00036196 52 1520372100 2018.03.06 21:35 1.05531000 1.05503000 1.05499000 1.05534000 1.05550616 0.00039595 96 1520372400 2018.03.06 21:40 1.05504000 1.05514000 1.05503000 1.05516000 1.05547129 0.00041348 61 1520372700 2018.03.06 21:45 1.05513000 1.05508000 1.05502000 1.05556000 1.05543402 0.00040876 82 1520373000 2018.03.06 21:50 1.05507000 1.05507000 1.05484000 1.05538000 1.05539936 0.00039748 277 1520373300 2018.03.06 21:55 1.05505000 1.05481000 1.05474000 1.05526000 1.05534323 0.00040979 151 1520373600 2018.03.06 22:00 1.05476000 1.05491000 1.05460000 1.05522000 1.05530197 0.00041049 104 1520373900 2018.03.06 22:05 1.05495000 1.05496000 1.05455000 1.05512000 1.05526940 0.00039428 172 1520374200 2018.03.06 22:10 1.05495000 1.05467000 1.05454000 1.05499000 1.05521231 0.00037743 172 1520374500 2018.03.06 22:15 1.05465000 1.05468000 1.05465000 1.05484000 1.05516162 0.00032884 77 1520374800 2018.03.06 22:20 1.05473000 1.05480000 1.05472000 1.05481000 1.05512718 0.00028108 21 1520375100 2018.03.06 22:25 1.05481000 1.05482000 1.05473000 1.05484000 1.05509792 0.00026812 39 1520375400 2018.03.06 22:30 1.05477000 1.05474000 1.05469000 1.05488000 1.05506383 0.00026834 187 1520375700 2018.03.06 22:35 1.05475000 1.05465000 1.05463000 1.05493000 1.05502442 0.00026977 170 1520376000 2018.03.06 22:40 1.05464000 1.05477000 1.05461000 1.05481000 1.05500019 0.00026599 213 1520376300 2018.03.06 22:45 1.05476000 1.05452000 1.05452000 1.05478000 1.05495446 0.00026923 299 1520376600 2018.03.06 22:50 1.05450000 1.05491000 1.05442000 1.05499000 1.05495022 0.00024527 171 1520376900 2018.03.06 22:55 1.05493000 1.05470000 1.05452000 1.05514000 1.05492639 0.00021605 190 1520377200 2018.03.06 23:00 1.05469000 1.05480000 1.05464000 1.05506000 1.05491436 0.00019410 71 1520377500 2018.03.06 23:05 1.05482000 1.05470000 1.05470000 1.05490000 1.05489394 0.00019315 41 1520377800 2018.03.06 23:10 1.05471000 1.05482000 1.05470000 1.05482000 1.05488690 0.00016992 22 1520378100 2018.03.06 23:15 1.05477000 1.05458000 1.05458000 1.05482000 1.05485767 0.00016944 22 1520378400 2018.03.06 23:20 1.05457000 1.05465000 1.05434000 1.05465000 1.05483789 0.00015582 27 1520378700 2018.03.06 23:25 1.05465000 1.05465000 1.05455000 1.05476000 1.05482000 0.00014375 30 1520379000 2018.03.06 23:30 1.05463000 1.05489000 1.05463000 1.05492000 1.05482666 0.00013690 54 1520379300 2018.03.06 23:35 1.05490000 1.05470000 1.05437000 1.05490000 1.05481460 0.00013315 57 1520379600 2018.03.06 23:40 1.05469000 1.05470000 1.05456000 1.05472000 1.05480369 0.00012777 23 1520379900 2018.03.06 23:45 1.05472000 1.05482000 1.05464000 1.05483000 1.05480524 0.00012390 31 1520380200 2018.03.06 23:50 1.05483000 1.05486000 1.05483000 1.05486000 1.05481046 0.00012376 13 1520380500 2018.03.06 23:55 1.05482000 1.05477000 1.05473000 1.05487000 1.05480660 0.00011848 21 1520380800 2018.03.07 00:00 1.05347000 1.05370000 1.05347000 1.05415000 1.05470121 0.00024752 18 1520381100 2018.03.07 00:05 1.05372000 1.05468000 1.05372000 1.05502000 1.05469919 0.00024598 23 1520381400 2018.03.07 00:10 1.05461000 1.05456000 1.05450000 1.05461000 1.05468594 0.00024664 13 1520381700 2018.03.07 00:15 1.05454000 1.05452000 1.05450000 1.05463000 1.05467013 0.00024846 16 1520382000 2018.03.07 00:20 1.05455000 1.05477000 1.05432000 1.05481000 1.05467964 0.00024884 27 1520382300 2018.03.07 00:25 1.05474000 1.05512000 1.05474000 1.05523000 1.05472158 0.00026610 36 1520382600 2018.03.07 00:30 1.05502000 1.05468000 1.05461000 1.05523000 1.05471762 0.00026237 171 1520382900 2018.03.07 00:35 1.05472000 1.05502000 1.05462000 1.05508000 1.05474642 0.00027435 215 1520383200 2018.03.07 00:40 1.05499000 1.05537000 1.05499000 1.05537000 1.05480581 0.00031667 20 1520383500 2018.03.07 00:45 1.05538000 1.05505000 1.05505000 1.05546000 1.05482906 0.00032565 42 1520383800 2018.03.07 00:50 1.05500000 1.05503000 1.05479000 1.05523000 1.05484820 0.00033350 40 1520384100 2018.03.07 00:55 1.05481000 1.05527000 1.05474000 1.05557000 1.05488837 0.00035039 113 1520384400 2018.03.07 01:00 1.05534000 1.05630000 1.05527000 1.05656000 1.05502281 0.00049171 418 1520384700 2018.03.07 01:05 1.05645000 1.05581000 1.05574000 1.05667000 1.05509778 0.00053404 123 1520385000 2018.03.07 01:10 1.05571000 1.05579000 1.05538000 1.05621000 1.05516371 0.00057219 61 1520385300 2018.03.07 01:15 1.05573000 1.05587000 1.05548000 1.05590000 1.05523097 0.00060291 45 1520385600 2018.03.07 01:20 1.05586000 1.05540000 1.05530000 1.05589000 1.05524707 0.00059690 36 1520385900 2018.03.07 01:25 1.05542000 1.05558000 1.05532000 1.05573000 1.05527878 0.00060213 81 1520386200 2018.03.07 01:30 1.05564000 1.05560000 1.05552000 1.05578000 1.05530937 0.00060672 36 1520386500 2018.03.07 01:35 1.05553000 1.05532000 1.05521000 1.05562000 1.05531038 0.00059485 36 1520386800 2018.03.07 01:40 1.05531000 1.05545000 1.05526000 1.05554000 1.05532368 0.00047611 32 1520387100 2018.03.07 01:45 1.05541000 1.05521000 1.05521000 1.05561000 1.05531285 0.00045378 33 1520387400 2018.03.07 01:50 1.05521000 1.05525000 1.05470000 1.05542000 1.05530687 0.00042178 81 1520387700 2018.03.07 01:55 1.05518000 1.05486000 1.05455000 1.05518000 1.05526431 0.00040168 39 1520388000 2018.03.07 02:00 1.05505000 1.05520000 1.05486000 1.05520000 1.05525818 0.00038799 13 1520388300 2018.03.07 02:05 1.05515000 1.05536000 1.05510000 1.05540000 1.05526788 0.00038471 54 1520388600 2018.03.07 02:10 1.05537000 1.05526000 1.05525000 1.05555000 1.05526713 0.00036183 35 1520388900 2018.03.07 02:15 1.05535000 1.05538000 1.05525000 1.05545000 1.05527788 0.00035409 25 1520389200 2018.03.07 02:20 1.05538000 1.05565000 1.05538000 1.05575000 1.05531332 0.00034959 99 1520389500 2018.03.07 02:25 1.05565000 1.05565000 1.05535000 1.05585000 1.05534538 0.00034045 169 1520389800 2018.03.07 02:30 1.05555000 1.05525000 1.05465000 1.05575000 1.05533630 0.00033732 238 1520390100 2018.03.07 02:35 1.05511000 1.05505000 1.05488000 1.05511000 1.05530903 0.00035393 43 1520390400 2018.03.07 02:40 1.05515000 1.05490000 1.05489000 1.05515000 1.05527008 0.00030416 41 1520390700 2018.03.07 02:45 1.05492000 1.05505000 1.05463000 1.05505000 1.05524912 0.00029037 62 1520391000 2018.03.07 02:50 1.05495000 1.05460000 1.05457000 1.05505000 1.05518730 0.00031652 68 1520391300 2018.03.07 02:55 1.05463000 1.05468000 1.05458000 1.05470000 1.05513898 0.00031096 42 1520391600 2018.03.07 03:00 1.05467000 1.05466000 1.05466000 1.05478000 1.05509337 0.00033500 25 1520391900 2018.03.07 03:05 1.05469000 1.05445000 1.05411000 1.05475000 1.05503209 0.00036157 105 1520392200 2018.03.07 03:10 1.05436000 1.05445000 1.05425000 1.05495000 1.05497666 0.00037467 76 1520392500 2018.03.07 03:15 1.05445000 1.05485000 1.05415000 1.05515000 1.05496459 0.00037075 158 1520392800 2018.03.07 03:20 1.05466000 1.05470000 1.05415000 1.05500000 1.05493939 0.00036435 193 1520393100 2018.03.07 03:25 1.05465000 1.05462000 1.05435000 1.05469000 1.05490898 0.00037203 64 1520393400 2018.03.07 03:30 1.05451000 1.05464000 1.05425000 1.05472000 1.05488336 0.00037368 54 1520393700 2018.03.07 03:35 1.05465000 1.05465000 1.05421000 1.05495000 1.05486113 0.00038196 170 1520394000 2018.03.07 03:40 1.05460000 1.05435000 1.05425000 1.05465000 1.05481245 0.00040043 52 1520394300 2018.03.07 03:45 1.05435000 1.05455000 1.05435000 1.05485000 1.05478746 0.00039022 88 1520394600 2018.03.07 03:50 1.05445000 1.05425000 1.05414000 1.05455000 1.05473627 0.00040175 69 1520394900 2018.03.07 03:55 1.05421000 1.05395000 1.05388000 1.05425000 1.05466139 0.00042295 58 1520395200 2018.03.07 04:00 1.05395000 1.05405000 1.05390000 1.05413000 1.05460316 0.00039091 41 1520395500 2018.03.07 04:05 1.05405000 1.05395000 1.05389000 1.05414000 1.05454096 0.00034734 54 1520395800 2018.03.07 04:10 1.05402000 1.05398000 1.05393000 1.05415000 1.05448753 0.00033429 46 1520396100 2018.03.07 04:15 1.05404000 1.05415000 1.05404000 1.05418000 1.05445539 0.00031905 31 1520396400 2018.03.07 04:20 1.05416000 1.05417000 1.05414000 1.05418000 1.05442821 0.00030943 24 1520396700 2018.03.07 04:25 1.05415000 1.05396000 1.05396000 1.05415000 1.05438362 0.00029212 28 1520397000 2018.03.07 04:30 1.05397000 1.05405000 1.05397000 1.05415000 1.05435184 0.00029627 44 1520397300 2018.03.07 04:35 1.05406000 1.05412000 1.05405000 1.05420000 1.05432976 0.00029068 28 1520397600 2018.03.07 04:40 1.05405000 1.05425000 1.05395000 1.05455000 1.05432217 0.00028120 103 1520397900 2018.03.07 04:45 1.05415000 1.05415000 1.05405000 1.05460000 1.05430577 0.00028110 107 1520398200 2018.03.07 04:50 1.05423000 1.05455000 1.05413000 1.05455000 1.05432903 0.00028619 78 1520398500 2018.03.07 04:55 1.05455000 1.05454000 1.05450000 1.05455000 1.05434912 0.00026995 21 1520398800 2018.03.07 05:00 1.05452000 1.05455000 1.05452000 1.05462000 1.05436825 0.00026829 32 1520399100 2018.03.07 05:05 1.05455000 1.05465000 1.05447000 1.05468000 1.05439509 0.00028013 51 1520399400 2018.03.07 05:10 1.05457000 1.05455000 1.05450000 1.05480000 1.05440984 0.00028382 44 1520399700 2018.03.07 05:15 1.05462000 1.05461000 1.05452000 1.05464000 1.05442890 0.00029225 45 1520400000 2018.03.07 05:20 1.05455000 1.05475000 1.05455000 1.05476000 1.05445948 0.00031582 42 1520400300 2018.03.07 05:25 1.05477000 1.05460000 1.05428000 1.05495000 1.05447287 0.00032403 106 1520400600 2018.03.07 05:30 1.05450000 1.05450000 1.05387000 1.05470000 1.05447545 0.00032160 122 1520400900 2018.03.07 05:35 1.05445000 1.05455000 1.05412000 1.05455000 1.05448255 0.00030325 134 1520401200 2018.03.07 05:40 1.05454000 1.05410000 1.05405000 1.05454000 1.05444612 0.00028392 61 1520401500 2018.03.07 05:45 1.05412000 1.05413000 1.05405000 1.05421000 1.05441601 0.00026105 25 1520401800 2018.03.07 05:50 1.05414000 1.05413000 1.05402000 1.05414000 1.05438877 0.00024503 21 1520402100 2018.03.07 05:55 1.05412000 1.05403000 1.05395000 1.05417000 1.05435460 0.00024888 19 1520402400 2018.03.07 06:00 1.05404000 1.05414000 1.05403000 1.05420000 1.05433416 0.00025017 19 1520402700 2018.03.07 06:05 1.05409000 1.05410000 1.05402000 1.05420000 1.05431186 0.00024421 27 1520403000 2018.03.07 06:10 1.05413000 1.05418000 1.05413000 1.05420000 1.05429930 0.00024171 19 1520403300 2018.03.07 06:15 1.05417000 1.05418000 1.05417000 1.05418000 1.05428794 0.00024306 4 1520403600 2018.03.07 06:20 1.05417000 1.05420000 1.05416000 1.05420000 1.05427957 0.00024630 11 1520403900 2018.03.07 06:25 1.05430000 1.05445000 1.05415000 1.05460000 1.05429580 0.00024178 45 1520404200 2018.03.07 06:30 1.05450000 1.05460000 1.05427000 1.05470000 1.05432477 0.00023662 53 1520404500 2018.03.07 06:35 1.05470000 1.05460000 1.05435000 1.05470000 1.05435098 0.00023506 22 1520404800 2018.03.07 06:40 1.05458000 1.05460000 1.05425000 1.05460000 1.05437470 0.00023546 44 1520405400 2018.03.07 06:50 1.05459000 1.05450000 1.05413000 1.05460000 1.05438663 0.00022928 50 1520405700 2018.03.07 06:55 1.05458000 1.05450000 1.05405000 1.05458000 1.05439743 0.00022869 40 1520406300 2018.03.07 07:05 1.05460000 1.05460000 1.05450000 1.05460000 1.05441672 0.00023118 3 1520406600 2018.03.07 07:10 1.05459000 1.05450000 1.05415000 1.05459000 1.05442465 0.00022183 59 1520406900 2018.03.07 07:15 1.05446000 1.05440000 1.05428000 1.05450000 1.05442230 0.00021761 25 1520407200 2018.03.07 07:20 1.05450000 1.05440000 1.05427000 1.05450000 1.05442018 0.00021622 37 1520407800 2018.03.07 07:30 1.05450000 1.05440000 1.05440000 1.05450000 1.05441826 0.00021357 10 1520408100 2018.03.07 07:35 1.05450000 1.05480000 1.05440000 1.05500000 1.05445461 0.00022918 87 1520408400 2018.03.07 07:40 1.05490000 1.05500000 1.05460000 1.05520000 1.05450656 0.00026246 51 1520408700 2018.03.07 07:45 1.05490000 1.05500000 1.05490000 1.05500000 1.05455355 0.00028399 28 1520409000 2018.03.07 07:50 1.05490000 1.05510000 1.05490000 1.05510000 1.05460559 0.00029809 31 1520409300 2018.03.07 07:55 1.05500000 1.05500000 1.05500000 1.05510000 1.05464316 0.00030161 13 1520409600 2018.03.07 08:00 1.05492000 1.05500000 1.05490000 1.05500000 1.05467714 0.00029434 15 1520409900 2018.03.07 08:05 1.05490000 1.05500000 1.05490000 1.05500000 1.05470789 0.00028745 20 1520410200 2018.03.07 08:10 1.05490000 1.05490000 1.05490000 1.05500000 1.05472619 0.00026831 5 1520410500 2018.03.07 08:15 1.05485000 1.05470000 1.05455000 1.05495000 1.05472369 0.00024097 62 1520410800 2018.03.07 08:20 1.05480000 1.05480000 1.05470000 1.05510000 1.05473096 0.00023392 46 1520411100 2018.03.07 08:25 1.05490000 1.05490000 1.05480000 1.05500000 1.05474706 0.00023542 39 1520411400 2018.03.07 08:30 1.05500000 1.05499000 1.05490000 1.05560000 1.05477020 0.00023975 61 1520411700 2018.03.07 08:35 1.05500000 1.05520000 1.05485000 1.05520000 1.05481113 0.00025646 29 1520412000 2018.03.07 08:40 1.05519000 1.05523000 1.05500000 1.05557000 1.05485102 0.00026554 239 1520412300 2018.03.07 08:45 1.05521000 1.05530000 1.05506000 1.05566000 1.05489378 0.00027460 1770 1520412600 2018.03.07 08:50 1.05525000 1.05550000 1.05520000 1.05560000 1.05495152 0.00030230 50 1520412900 2018.03.07 08:55 1.05548000 1.05544000 1.05540000 1.05550000 1.05499804 0.00030846 30 1520413200 2018.03.07 09:00 1.05540000 1.05512000 1.05501000 1.05548000 1.05500965 0.00027992 107 1520413500 2018.03.07 09:05 1.05517000 1.05530000 1.05508000 1.05550000 1.05503731 0.00025180 117 1520413800 2018.03.07 09:10 1.05525000 1.05483000 1.05406000 1.05525000 1.05501756 0.00021530 616 1520414100 2018.03.07 09:15 1.05482000 1.05390000 1.05319000 1.05482000 1.05491113 0.00034097 286 1520414400 2018.03.07 09:20 1.05391000 1.05390000 1.05379000 1.05429000 1.05481483 0.00042989 334 1520414700 2018.03.07 09:25 1.05387000 1.05354000 1.05343000 1.05400000 1.05469342 0.00054362 327 1520415000 2018.03.07 09:30 1.05352000 1.05431000 1.05352000 1.05433000 1.05465690 0.00055395 345 1520415300 2018.03.07 09:35 1.05433000 1.05430000 1.05400000 1.05447000 1.05462291 0.00056460 304 1520415600 2018.03.07 09:40 1.05431000 1.05411000 1.05393000 1.05439000 1.05457406 0.00058390 267 1520415900 2018.03.07 09:45 1.05412000 1.05387000 1.05387000 1.05432000 1.05450701 0.00061561 141 1520416200 2018.03.07 09:50 1.05389000 1.05404000 1.05373000 1.05404000 1.05446253 0.00063095 172 1520416500 2018.03.07 09:55 1.05402000 1.05403000 1.05395000 1.05429000 1.05442134 0.00064821 194 1520416800 2018.03.07 10:00 1.05405000 1.05402000 1.05401000 1.05443000 1.05438312 0.00065994 396 1520417100 2018.03.07 10:05 1.05403000 1.05457000 1.05403000 1.05480000 1.05440091 0.00064607 295 1520417400 2018.03.07 10:10 1.05461000 1.05505000 1.05453000 1.05513000 1.05446273 0.00063486 581 1520417700 2018.03.07 10:15 1.05503000 1.05520000 1.05501000 1.05535000 1.05453295 0.00062593 218 1520418000 2018.03.07 10:20 1.05525000 1.05546000 1.05517000 1.05546000 1.05462124 0.00063896 127 1520418300 2018.03.07 10:25 1.05545000 1.05556000 1.05531000 1.05558000 1.05471064 0.00066381 82 1520418600 2018.03.07 10:30 1.05555000 1.05549000 1.05529000 1.05569000 1.05478487 0.00067934 378 1520418900 2018.03.07 10:35 1.05551000 1.05493000 1.05487000 1.05554000 1.05479869 0.00066861 386 1520419200 2018.03.07 10:40 1.05491000 1.05474000 1.05448000 1.05498000 1.05479310 0.00066286 542 1520419500 2018.03.07 10:45 1.05472000 1.05467000 1.05453000 1.05487000 1.05478138 0.00064898 214 1520419800 2018.03.07 10:50 1.05468000 1.05480000 1.05455000 1.05492000 1.05478315 0.00064960 246 1520420100 2018.03.07 10:55 1.05478000 1.05449000 1.05441000 1.05512000 1.05475523 0.00061259 284 1520420400 2018.03.07 11:00 1.05450000 1.05533000 1.05450000 1.05538000 1.05480997 0.00061026 464 1520420700 2018.03.07 11:05 1.05536000 1.05525000 1.05517000 1.05553000 1.05485188 0.00055813 207 1520421000 2018.03.07 11:10 1.05526000 1.05502000 1.05494000 1.05535000 1.05486789 0.00054943 384 1520421300 2018.03.07 11:15 1.05501000 1.05431000 1.05426000 1.05513000 1.05481476 0.00053971 457 1520421600 2018.03.07 11:20 1.05432000 1.05425000 1.05414000 1.05441000 1.05476097 0.00052797 291 1520421900 2018.03.07 11:25 1.05426000 1.05412000 1.05399000 1.05440000 1.05469993 0.00051381 187 1520422200 2018.03.07 11:30 1.05411000 1.05385000 1.05370000 1.05414000 1.05461898 0.00054235 183 1520422500 2018.03.07 11:35 1.05387000 1.05409000 1.05377000 1.05424000 1.05456860 0.00055456 294 1520422800 2018.03.07 11:40 1.05407000 1.05402000 1.05392000 1.05426000 1.05451635 0.00057469 231 1520423100 2018.03.07 11:45 1.05404000 1.05396000 1.05363000 1.05413000 1.05446337 0.00060909 172 1520423400 2018.03.07 11:50 1.05395000 1.05393000 1.05364000 1.05408000 1.05441257 0.00062605 157 1520423700 2018.03.07 11:55 1.05392000 1.05384000 1.05384000 1.05411000 1.05435804 0.00063351 126 1520424000 2018.03.07 12:00 1.05381000 1.05402000 1.05381000 1.05428000 1.05432585 0.00059889 173 1520424300 2018.03.07 12:05 1.05401000 1.05419000 1.05398000 1.05441000 1.05431291 0.00053592 311 1520424600 2018.03.07 12:10 1.05418000 1.05443000 1.05411000 1.05448000 1.05432406 0.00046533 224 1520424900 2018.03.07 12:15 1.05444000 1.05423000 1.05421000 1.05446000 1.05431510 0.00044681 194 1520425200 2018.03.07 12:20 1.05422000 1.05429000 1.05409000 1.05435000 1.05431271 0.00043685 159 1520425500 2018.03.07 12:25 1.05430000 1.05388000 1.05363000 1.05432000 1.05427150 0.00044239 186 1520425800 2018.03.07 12:30 1.05387000 1.05404000 1.05377000 1.05425000 1.05424945 0.00043029 293 1520426100 2018.03.07 12:35 1.05399000 1.05429000 1.05392000 1.05438000 1.05425331 0.00042687 230 1520426400 2018.03.07 12:40 1.05434000 1.05437000 1.05411000 1.05451000 1.05426443 0.00035471 163 1520426700 2018.03.07 12:45 1.05435000 1.05464000 1.05427000 1.05491000 1.05430020 0.00030169 193 1520427000 2018.03.07 12:50 1.05462000 1.05486000 1.05460000 1.05489000 1.05435351 0.00031046 203 1520427300 2018.03.07 12:55 1.05488000 1.05449000 1.05436000 1.05492000 1.05436651 0.00031884 175 1520427600 2018.03.07 13:00 1.05442000 1.05456000 1.05432000 1.05456000 1.05438494 0.00033037 137 1520427900 2018.03.07 13:05 1.05455000 1.05475000 1.05444000 1.05476000 1.05441971 0.00035189 126 1520428200 2018.03.07 13:10 1.05476000 1.05522000 1.05476000 1.05547000 1.05449592 0.00040363 202 1520428500 2018.03.07 13:15 1.05523000 1.05529000 1.05511000 1.05544000 1.05457155 0.00046014 250 1520428800 2018.03.07 13:20 1.05528000 1.05547000 1.05528000 1.05552000 1.05465712 0.00051686 109 1520429100 2018.03.07 13:25 1.05548000 1.05571000 1.05543000 1.05572000 1.05475739 0.00057864 184 1520429400 2018.03.07 13:30 1.05570000 1.05649000 1.05570000 1.05666000 1.05492240 0.00071580 138 1520429700 2018.03.07 13:35 1.05650000 1.05655000 1.05629000 1.05676000 1.05507741 0.00080733 178 1520430000 2018.03.07 13:40 1.05653000 1.05660000 1.05640000 1.05663000 1.05522242 0.00088272 98 1520430300 2018.03.07 13:45 1.05659000 1.05655000 1.05652000 1.05665000 1.05534886 0.00093663 142 1520430600 2018.03.07 13:50 1.05654000 1.05665000 1.05649000 1.05682000 1.05547277 0.00099258 164 1520430900 2018.03.07 13:55 1.05664000 1.05637000 1.05636000 1.05665000 1.05555822 0.00099650 58 1520431200 2018.03.07 14:00 1.05636000 1.05657000 1.05621000 1.05665000 1.05565458 0.00100490 134 1520431500 2018.03.07 14:05 1.05658000 1.05667000 1.05642000 1.05670000 1.05575129 0.00097047 262 1520431800 2018.03.07 14:10 1.05668000 1.05684000 1.05665000 1.05699000 1.05585498 0.00094183 107 1520432100 2018.03.07 14:15 1.05685000 1.05704000 1.05665000 1.05706000 1.05596784 0.00092921 105 1520432400 2018.03.07 14:20 1.05705000 1.05709000 1.05695000 1.05721000 1.05607471 0.00090570 164 1520432700 2018.03.07 14:25 1.05708000 1.05721000 1.05693000 1.05723000 1.05618283 0.00089390 101 1520433000 2018.03.07 14:30 1.05719000 1.05713000 1.05698000 1.05728000 1.05627304 0.00087649 131 1520433300 2018.03.07 14:35 1.05714000 1.05747000 1.05710000 1.05753000 1.05638703 0.00082772 135 1520433600 2018.03.07 14:40 1.05749000 1.05806000 1.05743000 1.05828000 1.05654636 0.00080738 276 1520433900 2018.03.07 14:45 1.05804000 1.05833000 1.05799000 1.05837000 1.05671623 0.00079872 169 1520434200 2018.03.07 14:50 1.05834000 1.05755000 1.05751000 1.05836000 1.05679564 0.00074608 247 1520434500 2018.03.07 14:55 1.05757000 1.05726000 1.05688000 1.05776000 1.05683987 0.00066972 610 1520434800 2018.03.07 15:00 1.05723000 1.05765000 1.05719000 1.05794000 1.05691702 0.00060859 400 1520435100 2018.03.07 15:05 1.05766000 1.05767000 1.05754000 1.05804000 1.05698873 0.00055369 197 1520435400 2018.03.07 15:10 1.05768000 1.05774000 1.05745000 1.05780000 1.05706028 0.00055172 209 1520435700 2018.03.07 15:15 1.05774000 1.05772000 1.05766000 1.05803000 1.05712311 0.00054632 219 1520436000 2018.03.07 15:20 1.05773000 1.05732000 1.05732000 1.05780000 1.05714186 0.00053153 381 1520436300 2018.03.07 15:25 1.05734000 1.05748000 1.05718000 1.05782000 1.05717407 0.00051201 222 1520436600 2018.03.07 15:30 1.05736000 1.05789000 1.05720000 1.05793000 1.05724225 0.00050428 218 1520436900 2018.03.07 15:35 1.05792000 1.05749000 1.05748000 1.05803000 1.05726585 0.00046045 295 1520437200 2018.03.07 15:40 1.05750000 1.05774000 1.05745000 1.05778000 1.05731100 0.00042763 154 1520437500 2018.03.07 15:45 1.05775000 1.05784000 1.05764000 1.05795000 1.05736138 0.00039647 185 1520437800 2018.03.07 15:50 1.05785000 1.05779000 1.05762000 1.05800000 1.05740221 0.00037032 233 1520438100 2018.03.07 15:55 1.05777000 1.05736000 1.05734000 1.05778000 1.05739819 0.00036357 125 1520438400 2018.03.07 16:00 1.05737000 1.05715000 1.05705000 1.05744000 1.05737455 0.00037451 141 1520438700 2018.03.07 16:05 1.05714000 1.05686000 1.05684000 1.05726000 1.05732554 0.00041736 209 1520439000 2018.03.07 16:10 1.05685000 1.05659000 1.05652000 1.05685000 1.05725549 0.00048519 233 1520439300 2018.03.07 16:15 1.05658000 1.05683000 1.05657000 1.05697000 1.05721497 0.00051470 223 1520439600 2018.03.07 16:20 1.05684000 1.05640000 1.05636000 1.05690000 1.05713735 0.00054981 166 1520439900 2018.03.07 16:25 1.05641000 1.05615000 1.05610000 1.05645000 1.05704332 0.00056908 127 1520440200 2018.03.07 16:30 1.05614000 1.05614000 1.05602000 1.05636000 1.05695729 0.00062880 258 1520440500 2018.03.07 16:35 1.05613000 1.05584000 1.05573000 1.05613000 1.05685088 0.00071587 541 1520440800 2018.03.07 16:40 1.05583000 1.05552000 1.05518000 1.05583000 1.05672413 0.00080140 553 1520441100 2018.03.07 16:45 1.05554000 1.05514000 1.05513000 1.05557000 1.05657326 0.00090208 377 1520441400 2018.03.07 16:50 1.05515000 1.05532000 1.05512000 1.05558000 1.05645390 0.00094836 342 1520441700 2018.03.07 16:55 1.05534000 1.05467000 1.05463000 1.05541000 1.05628401 0.00104052 423 1520442000 2018.03.07 17:00 1.05468000 1.05501000 1.05454000 1.05524000 1.05616267 0.00109178 625 1520442300 2018.03.07 17:05 1.05500000 1.05501000 1.05500000 1.05555000 1.05605289 0.00111532 376 1520442600 2018.03.07 17:10 1.05503000 1.05415000 1.05412000 1.05522000 1.05587167 0.00116642 474 1520442900 2018.03.07 17:15 1.05416000 1.05418000 1.05402000 1.05449000 1.05571056 0.00121128 518 1520443200 2018.03.07 17:20 1.05421000 1.05436000 1.05395000 1.05455000 1.05558193 0.00119236 382 1520443500 2018.03.07 17:25 1.05439000 1.05451000 1.05434000 1.05487000 1.05547984 0.00112640 374 1520443800 2018.03.07 17:30 1.05452000 1.05515000 1.05451000 1.05524000 1.05544843 0.00100845 423 1520444100 2018.03.07 17:35 1.05516000 1.05531000 1.05496000 1.05535000 1.05543525 0.00091496 330 1520444400 2018.03.07 17:40 1.05530000 1.05515000 1.05505000 1.05544000 1.05540808 0.00083295 244 1520444700 2018.03.07 17:45 1.05506000 1.05511000 1.05470000 1.05511000 1.05537969 0.00076749 286 1520445000 2018.03.07 17:50 1.05512000 1.05544000 1.05507000 1.05587000 1.05538543 0.00071923 466 1520445300 2018.03.07 17:55 1.05542000 1.05553000 1.05514000 1.05581000 1.05539920 0.00064743 654 1520445600 2018.03.07 18:00 1.05555000 1.05553000 1.05524000 1.05573000 1.05541166 0.00061321 836 1520445900 2018.03.07 18:05 1.05554000 1.05563000 1.05543000 1.05594000 1.05543245 0.00060257 409 1520446200 2018.03.07 18:10 1.05562000 1.05506000 1.05504000 1.05563000 1.05539698 0.00056685 465 1520446500 2018.03.07 18:15 1.05505000 1.05488000 1.05488000 1.05533000 1.05534775 0.00053987 381 1520446800 2018.03.07 18:20 1.05489000 1.05506000 1.05447000 1.05516000 1.05532034 0.00052569 419 1520447100 2018.03.07 18:25 1.05507000 1.05568000 1.05506000 1.05571000 1.05535459 0.00054934 227 1520447400 2018.03.07 18:30 1.05572000 1.05594000 1.05568000 1.05597000 1.05541035 0.00059491 172 1520447700 2018.03.07 18:35 1.05595000 1.05590000 1.05585000 1.05602000 1.05545698 0.00060570 128 1520448000 2018.03.07 18:40 1.05588000 1.05641000 1.05572000 1.05649000 1.05554774 0.00067622 288 1520448300 2018.03.07 18:45 1.05640000 1.05619000 1.05618000 1.05643000 1.05560891 0.00070892 161 1520448600 2018.03.07 18:50 1.05618000 1.05599000 1.05579000 1.05632000 1.05564521 0.00065075 368 1520448900 2018.03.07 18:55 1.05598000 1.05555000 1.05545000 1.05598000 1.05563614 0.00055908 142 1520449200 2018.03.07 19:00 1.05557000 1.05541000 1.05518000 1.05566000 1.05561460 0.00047652 234 1520449500 2018.03.07 19:05 1.05540000 1.05530000 1.05528000 1.05542000 1.05558464 0.00040706 87 1520449800 2018.03.07 19:10 1.05529000 1.05489000 1.05489000 1.05549000 1.05551848 0.00041629 144 1520450100 2018.03.07 19:15 1.05490000 1.05468000 1.05465000 1.05501000 1.05543863 0.00045205 117 1520450400 2018.03.07 19:20 1.05463000 1.05440000 1.05429000 1.05487000 1.05533971 0.00051186 226 1520450700 2018.03.07 19:25 1.05435000 1.05446000 1.05427000 1.05499000 1.05525593 0.00056089 227 1520451000 2018.03.07 19:30 1.05447000 1.05445000 1.05425000 1.05468000 1.05517917 0.00060436 190 1520451300 2018.03.07 19:35 1.05446000 1.05450000 1.05435000 1.05490000 1.05511449 0.00063355 404 1520451600 2018.03.07 19:40 1.05448000 1.05423000 1.05395000 1.05452000 1.05503025 0.00067714 301 1520451900 2018.03.07 19:45 1.05422000 1.05424000 1.05410000 1.05447000 1.05495499 0.00070505 250 1520452200 2018.03.07 19:50 1.05421000 1.05396000 1.05385000 1.05423000 1.05486023 0.00076397 238 1520452500 2018.03.07 19:55 1.05395000 1.05386000 1.05370000 1.05397000 1.05476497 0.00082452 107 1520452800 2018.03.07 20:00 1.05385000 1.05392000 1.05373000 1.05400000 1.05468450 0.00086900 104 1520453100 2018.03.07 20:05 1.05391000 1.05357000 1.05356000 1.05395000 1.05457835 0.00090727 71 1520453400 2018.03.07 20:10 1.05352000 1.05336000 1.05336000 1.05359000 1.05446232 0.00092794 82 1520453700 2018.03.07 20:15 1.05335000 1.05346000 1.05334000 1.05350000 1.05436686 0.00092265 114 1520454000 2018.03.07 20:20 1.05345000 1.05317000 1.05316000 1.05358000 1.05425287 0.00086768 108 1520454300 2018.03.07 20:25 1.05318000 1.05371000 1.05315000 1.05378000 1.05420117 0.00077023 141 1520454600 2018.03.07 20:30 1.05370000 1.05354000 1.05308000 1.05370000 1.05413820 0.00068051 193 1520454900 2018.03.07 20:35 1.05355000 1.05354000 1.05353000 1.05355000 1.05408123 0.00061962 20 1520455200 2018.03.07 20:40 1.05358000 1.05351000 1.05322000 1.05370000 1.05402683 0.00055692 111 1520455500 2018.03.07 20:45 1.05356000 1.05310000 1.05309000 1.05357000 1.05393856 0.00051217 221 1520455800 2018.03.07 20:50 1.05308000 1.05331000 1.05305000 1.05335000 1.05387870 0.00047918 145 1520456100 2018.03.07 20:55 1.05330000 1.05378000 1.05326000 1.05407000 1.05386930 0.00044348 211 1520456400 2018.03.07 21:00 1.05381000 1.05380000 1.05341000 1.05421000 1.05386270 0.00042616 200 1520456700 2018.03.07 21:05 1.05373000 1.05357000 1.05334000 1.05380000 1.05383482 0.00040172 49 1520457000 2018.03.07 21:10 1.05359000 1.05383000 1.05350000 1.05390000 1.05383436 0.00037727 45 1520457300 2018.03.07 21:15 1.05384000 1.05403000 1.05384000 1.05403000 1.05385299 0.00035832 74 1520457600 2018.03.07 21:20 1.05402000 1.05379000 1.05379000 1.05404000 1.05384699 0.00034513 50 1520457900 2018.03.07 21:25 1.05380000 1.05375000 1.05366000 1.05390000 1.05383776 0.00032849 104 1520458200 2018.03.07 21:30 1.05380000 1.05403000 1.05375000 1.05414000 1.05385607 0.00034190 137 1520458500 2018.03.07 21:35 1.05405000 1.05390000 1.05390000 1.05406000 1.05386025 0.00034477 46 1520458800 2018.03.07 21:40 1.05395000 1.05369000 1.05357000 1.05398000 1.05384404 0.00033567 39 1520459100 2018.03.07 21:45 1.05370000 1.05380000 1.05370000 1.05380000 1.05383984 0.00032752 21 1520459400 2018.03.07 21:50 1.05381000 1.05360000 1.05347000 1.05390000 1.05381700 0.00030046 126 1520459700 2018.03.07 21:55 1.05369000 1.05355000 1.05342000 1.05381000 1.05379157 0.00028217 101 1520460000 2018.03.07 22:00 1.05346000 1.05369000 1.05342000 1.05400000 1.05378190 0.00024224 95 1520460300 2018.03.07 22:05 1.05360000 1.05371000 1.05344000 1.05384000 1.05377505 0.00023932 126 1520460600 2018.03.07 22:10 1.05372000 1.05380000 1.05359000 1.05396000 1.05377743 0.00023443 103 1520460900 2018.03.07 22:15 1.05370000 1.05350000 1.05341000 1.05380000 1.05375101 0.00022783 95 1520461200 2018.03.07 22:20 1.05349000 1.05316000 1.05303000 1.05355000 1.05369472 0.00024589 103 1520461500 2018.03.07 22:25 1.05315000 1.05304000 1.05294000 1.05315000 1.05363236 0.00025412 86 1520461800 2018.03.07 22:30 1.05299000 1.05291000 1.05243000 1.05305000 1.05356357 0.00030356 203 1520462100 2018.03.07 22:35 1.05300000 1.05280000 1.05280000 1.05300000 1.05349085 0.00035942 20 1520462400 2018.03.07 22:40 1.05288000 1.05290000 1.05280000 1.05290000 1.05343458 0.00038983 35 1520462700 2018.03.07 22:45 1.05282000 1.05235000 1.05235000 1.05290000 1.05333128 0.00048197 141 1520463000 2018.03.07 22:50 1.05242000 1.05250000 1.05230000 1.05250000 1.05325211 0.00052490 113 1520463300 2018.03.07 22:55 1.05255000 1.05302000 1.05255000 1.05307000 1.05323001 0.00050384 78 1520463600 2018.03.07 23:00 1.05303000 1.05343000 1.05303000 1.05366000 1.05324905 0.00048551 91 1520463900 2018.03.07 23:05 1.05344000 1.05310000 1.05298000 1.05344000 1.05323486 0.00047604 52 1520464200 2018.03.07 23:10 1.05311000 1.05311000 1.05298000 1.05320000 1.05322297 0.00044378 68 1520464500 2018.03.07 23:15 1.05312000 1.05300000 1.05300000 1.05312000 1.05320173 0.00042118 22 1520464800 2018.03.07 23:20 1.05299000 1.05290000 1.05285000 1.05300000 1.05317300 0.00041276 76 1520465100 2018.03.07 23:25 1.05290000 1.05257000 1.05251000 1.05301000 1.05311557 0.00040925 137 1520465400 2018.03.07 23:30 1.05255000 1.05274000 1.05245000 1.05285000 1.05307980 0.00040272 205 1520465700 2018.03.07 23:35 1.05271000 1.05272000 1.05265000 1.05281000 1.05304553 0.00039568 55 1520466000 2018.03.07 23:40 1.05269000 1.05280000 1.05266000 1.05295000 1.05302215 0.00037063 94 1520466300 2018.03.07 23:45 1.05281000 1.05275000 1.05266000 1.05292000 1.05299623 0.00033853 46 1520466600 2018.03.07 23:50 1.05278000 1.05348000 1.05274000 1.05352000 1.05304230 0.00031843 66 1520466900 2018.03.07 23:55 1.05354000 1.05351000 1.05327000 1.05354000 1.05308685 0.00033616 26 1520467200 2018.03.08 00:00 1.05221000 1.05255000 1.05153000 1.05267000 1.05303572 0.00033403 25 1520467500 2018.03.08 00:05 1.05316000 1.05324000 1.05316000 1.05340000 1.05305517 0.00034436 28 1520467800 2018.03.08 00:10 1.05322000 1.05277000 1.05254000 1.05324000 1.05302801 0.00033846 30 1520468100 2018.03.08 00:15 1.05274000 1.05271000 1.05269000 1.05274000 1.05299773 0.00033261 11 1520468400 2018.03.08 00:20 1.05270000 1.05266000 1.05265000 1.05271000 1.05296556 0.00033213 15 1520468700 2018.03.08 00:25 1.05265000 1.05262000 1.05261000 1.05273000 1.05293265 0.00030773 19 1520469000 2018.03.08 00:30 1.05261000 1.05228000 1.05073000 1.05261000 1.05287049 0.00032587 124 1520469300 2018.03.08 00:35 1.05229000 1.05254000 1.05229000 1.05256000 1.05283902 0.00033429 4 1520469900 2018.03.08 00:45 1.05256000 1.05252000 1.05246000 1.05257000 1.05280864 0.00031569 7 1520470200 2018.03.08 00:50 1.05255000 1.05234000 1.05234000 1.05258000 1.05276400 0.00032675 28 1520470500 2018.03.08 00:55 1.05235000 1.05237000 1.05234000 1.05239000 1.05272648 0.00033040 11 1520470800 2018.03.08 01:00 1.05246000 1.05236000 1.05228000 1.05272000 1.05269158 0.00033617 37 1520471100 2018.03.08 01:05 1.05235000 1.05274000 1.05229000 1.05278000 1.05269619 0.00033282 43 1520471400 2018.03.08 01:10 1.05279000 1.05270000 1.05241000 1.05283000 1.05269655 0.00033160 59 1520471700 2018.03.08 01:15 1.05272000 1.05287000 1.05253000 1.05288000 1.05271307 0.00033265 35 1520472000 2018.03.08 01:20 1.05288000 1.05287000 1.05283000 1.05312000 1.05272802 0.00033389 45 1520472300 2018.03.08 01:25 1.05288000 1.05305000 1.05288000 1.05306000 1.05275868 0.00034090 23 1520472600 2018.03.08 01:30 1.05305000 1.05288000 1.05245000 1.05305000 1.05277024 0.00034236 41 1520472900 2018.03.08 01:35 1.05284000 1.05254000 1.05239000 1.05303000 1.05274831 0.00030387 70 1520473200 2018.03.08 01:40 1.05254000 1.05215000 1.05200000 1.05325000 1.05269133 0.00026814 154 1520473500 2018.03.08 01:45 1.05215000 1.05215000 1.05206000 1.05292000 1.05263977 0.00028399 124 1520473800 2018.03.08 01:50 1.05209000 1.05274000 1.05201000 1.05313000 1.05264932 0.00025322 108 1520474100 2018.03.08 01:55 1.05274000 1.05292000 1.05249000 1.05343000 1.05267510 0.00026503 43 1520474400 2018.03.08 02:00 1.05315000 1.05295000 1.05265000 1.05335000 1.05270128 0.00027914 115 1520474700 2018.03.08 02:05 1.05295000 1.05269000 1.05269000 1.05305000 1.05270020 0.00027867 28 1520475000 2018.03.08 02:10 1.05268000 1.05260000 1.05260000 1.05269000 1.05269066 0.00027616 29 1520475300 2018.03.08 02:15 1.05271000 1.05260000 1.05256000 1.05271000 1.05268203 0.00025933 31 1520475600 2018.03.08 02:20 1.05261000 1.05275000 1.05258000 1.05319000 1.05268850 0.00025897 85 1520475900 2018.03.08 02:25 1.05278000 1.05329000 1.05278000 1.05336000 1.05274579 0.00029702 70 1520476200 2018.03.08 02:30 1.05335000 1.05347000 1.05325000 1.05347000 1.05281476 0.00033545 35 1520476500 2018.03.08 02:35 1.05342000 1.05349000 1.05342000 1.05349000 1.05287907 0.00036426 12 1520476800 2018.03.08 02:40 1.05347000 1.05315000 1.05305000 1.05350000 1.05290487 0.00035509 32 1520477100 2018.03.08 02:45 1.05305000 1.05285000 1.05265000 1.05335000 1.05289964 0.00035239 78 1520477400 2018.03.08 02:50 1.05275000 1.05295000 1.05275000 1.05305000 1.05290444 0.00035047 54 1520477700 2018.03.08 02:55 1.05264000 1.05295000 1.05255000 1.05319000 1.05290878 0.00035121 80 1520478000 2018.03.08 03:00 1.05305000 1.05305000 1.05265000 1.05320000 1.05292223 0.00035460 125 1520478300 2018.03.08 03:05 1.05295000 1.05320000 1.05275000 1.05330000 1.05294868 0.00036376 45 1520478600 2018.03.08 03:10 1.05317000 1.05325000 1.05315000 1.05325000 1.05297738 0.00037549 4 1520478900 2018.03.08 03:15 1.05330000 1.05285000 1.05265000 1.05340000 1.05296525 0.00036134 126 1520479200 2018.03.08 03:20 1.05295000 1.05275000 1.05264000 1.05325000 1.05294475 0.00031421 122 1520479500 2018.03.08 03:25 1.05285000 1.05275000 1.05265000 1.05305000 1.05292620 0.00026466 64 1520479800 2018.03.08 03:30 1.05275000 1.05288000 1.05275000 1.05295000 1.05292180 0.00026234 41 1520480100 2018.03.08 03:35 1.05295000 1.05340000 1.05275000 1.05360000 1.05296734 0.00027531 63 1520480400 2018.03.08 03:40 1.05345000 1.05320000 1.05316000 1.05345000 1.05298950 0.00027797 47 1520480700 2018.03.08 03:45 1.05315000 1.05341000 1.05300000 1.05350000 1.05302955 0.00028111 60 1520481000 2018.03.08 03:50 1.05350000 1.05341000 1.05326000 1.05352000 1.05306578 0.00027296 51 1520481300 2018.03.08 03:55 1.05340000 1.05333000 1.05320000 1.05345000 1.05309095 0.00025516 45 1520481600 2018.03.08 04:00 1.05333000 1.05342000 1.05330000 1.05345000 1.05312228 0.00024866 18 1520481900 2018.03.08 04:05 1.05343000 1.05330000 1.05311000 1.05350000 1.05313921 0.00024749 31 1520482200 2018.03.08 04:10 1.05340000 1.05341000 1.05330000 1.05350000 1.05316500 0.00024404 10 1520482500 2018.03.08 04:15 1.05340000 1.05340000 1.05330000 1.05342000 1.05318738 0.00024168 7 1520482800 2018.03.08 04:20 1.05342000 1.05330000 1.05315000 1.05342000 1.05319811 0.00024459 44 1520483100 2018.03.08 04:25 1.05340000 1.05331000 1.05331000 1.05342000 1.05320876 0.00023447 26 1520483400 2018.03.08 04:30 1.05331000 1.05330000 1.05325000 1.05343000 1.05321745 0.00022888 37 1520483700 2018.03.08 04:35 1.05320000 1.05331000 1.05310000 1.05340000 1.05322627 0.00022231 50 1520484000 2018.03.08 04:40 1.05336000 1.05330000 1.05322000 1.05336000 1.05323329 0.00021959 20 1520484300 2018.03.08 04:45 1.05324000 1.05330000 1.05308000 1.05341000 1.05323964 0.00022019 38 1520484600 2018.03.08 04:50 1.05331000 1.05340000 1.05320000 1.05340000 1.05325491 0.00022381 9 1520484900 2018.03.08 04:55 1.05350000 1.05340000 1.05340000 1.05351000 1.05326873 0.00020709 15 1520485800 2018.03.08 05:10 1.05342000 1.05341000 1.05340000 1.05342000 1.05328219 0.00017277 4 1520486100 2018.03.08 05:15 1.05342000 1.05343000 1.05341000 1.05351000 1.05329626 0.00012492 23 1520486400 2018.03.08 05:20 1.05342000 1.05347000 1.05340000 1.05347000 1.05331281 0.00008123 12 1520486700 2018.03.08 05:25 1.05345000 1.05369000 1.05345000 1.05376000 1.05334873 0.00010077 33 1520487000 2018.03.08 05:30 1.05370000 1.05375000 1.05370000 1.05377000 1.05338695 0.00012021 26 1520487300 2018.03.08 05:35 1.05376000 1.05377000 1.05368000 1.05380000 1.05342343 0.00014368 23 1520487600 2018.03.08 05:40 1.05372000 1.05369000 1.05360000 1.05373000 1.05344882 0.00015579 20 1520487900 2018.03.08 05:45 1.05370000 1.05360000 1.05360000 1.05380000 1.05346322 0.00015792 8 1520488200 2018.03.08 05:50 1.05355000 1.05360000 1.05355000 1.05360000 1.05347624 0.00016159 2 1520488800 2018.03.08 06:00 1.05355000 1.05331000 1.05321000 1.05355000 1.05346041 0.00015999 21 1520489100 2018.03.08 06:05 1.05330000 1.05340000 1.05330000 1.05340000 1.05345466 0.00016015 7 1520489400 2018.03.08 06:10 1.05333000 1.05320000 1.05310000 1.05333000 1.05343040 0.00017017 47 1520489700 2018.03.08 06:15 1.05317000 1.05311000 1.05311000 1.05330000 1.05339989 0.00018602 14 1520490000 2018.03.08 06:20 1.05314000 1.05311000 1.05310000 1.05320000 1.05337228 0.00020171 25 1520490300 2018.03.08 06:25 1.05313000 1.05320000 1.05310000 1.05345000 1.05335587 0.00020935 26 1520490600 2018.03.08 06:30 1.05312000 1.05320000 1.05312000 1.05321000 1.05334103 0.00021673 4 1520490900 2018.03.08 06:35 1.05322000 1.05341000 1.05297000 1.05341000 1.05334760 0.00021471 54 1520491200 2018.03.08 06:40 1.05342000 1.05347000 1.05340000 1.05354000 1.05335925 0.00021196 19 1520491500 2018.03.08 06:45 1.05348000 1.05342000 1.05340000 1.05355000 1.05336504 0.00021028 20 1520491800 2018.03.08 06:50 1.05343000 1.05343000 1.05341000 1.05344000 1.05337123 0.00020871 11 1520492100 2018.03.08 06:55 1.05341000 1.05343000 1.05341000 1.05343000 1.05337682 0.00020732 7 1520492400 2018.03.08 07:00 1.05357000 1.05356000 1.05348000 1.05359000 1.05339427 0.00020636 18 1520492700 2018.03.08 07:05 1.05352000 1.05351000 1.05350000 1.05353000 1.05340529 0.00020497 13 1520493000 2018.03.08 07:10 1.05350000 1.05352000 1.05349000 1.05355000 1.05341622 0.00019519 12 1520493300 2018.03.08 07:15 1.05353000 1.05350000 1.05350000 1.05353000 1.05342420 0.00018125 10 1520493600 2018.03.08 07:20 1.05351000 1.05350000 1.05350000 1.05351000 1.05343141 0.00016564 4 1520493900 2018.03.08 07:25 1.05351000 1.05342000 1.05342000 1.05351000 1.05343033 0.00015499 10 1520494200 2018.03.08 07:30 1.05349000 1.05352000 1.05340000 1.05367000 1.05343887 0.00015405 55 1520494500 2018.03.08 07:35 1.05351000 1.05350000 1.05346000 1.05357000 1.05344469 0.00015254 118 1520494800 2018.03.08 07:40 1.05349000 1.05330000 1.05324000 1.05349000 1.05343091 0.00014821 58 1520495100 2018.03.08 07:45 1.05323000 1.05370000 1.05322000 1.05370000 1.05345654 0.00016660 34 1520495400 2018.03.08 07:50 1.05360000 1.05370000 1.05360000 1.05375000 1.05347972 0.00017148 29 1520495700 2018.03.08 07:55 1.05375000 1.05370000 1.05370000 1.05375000 1.05350070 0.00016271 6 1520496000 2018.03.08 08:00 1.05365000 1.05375000 1.05355000 1.05376000 1.05352445 0.00015219 48 1520496300 2018.03.08 08:05 1.05374000 1.05391000 1.05366000 1.05391000 1.05356117 0.00016378 53 1520496600 2018.03.08 08:10 1.05390000 1.05387000 1.05381000 1.05391000 1.05359058 0.00016199 36 1520496900 2018.03.08 08:15 1.05388000 1.05384000 1.05381000 1.05389000 1.05361433 0.00017002 9 1520497200 2018.03.08 08:20 1.05383000 1.05388000 1.05365000 1.05391000 1.05363963 0.00018127 56 1520497500 2018.03.08 08:25 1.05390000 1.05394000 1.05378000 1.05415000 1.05366824 0.00019150 183 1520497800 2018.03.08 08:30 1.05400000 1.05410000 1.05397000 1.05412000 1.05370936 0.00021384 44 1520498100 2018.03.08 08:35 1.05407000 1.05413000 1.05407000 1.05431000 1.05374942 0.00023158 26 1520498400 2018.03.08 08:40 1.05412000 1.05420000 1.05410000 1.05460000 1.05379233 0.00025684 84 1520498700 2018.03.08 08:45 1.05415000 1.05409000 1.05400000 1.05420000 1.05382068 0.00026347 32 1520499000 2018.03.08 08:50 1.05408000 1.05400000 1.05400000 1.05440000 1.05383776 0.00026129 48 1520499300 2018.03.08 08:55 1.05410000 1.05442000 1.05400000 1.05465000 1.05389321 0.00029012 79 1520499600 2018.03.08 09:00 1.05442000 1.05490000 1.05420000 1.05520000 1.05398910 0.00036914 355 1520499900 2018.03.08 09:05 1.05480000 1.05520000 1.05480000 1.05540000 1.05410442 0.00045629 148 1520500200 2018.03.08 09:10 1.05522000 1.05566000 1.05510000 1.05580000 1.05425257 0.00058180 244 1520500500 2018.03.08 09:15 1.05567000 1.05529000 1.05500000 1.05567000 1.05435137 0.00062312 243 1520500800 2018.03.08 09:20 1.05528000 1.05505000 1.05493000 1.05534000 1.05441791 0.00061085 472 1520501100 2018.03.08 09:25 1.05506000 1.05533000 1.05498000 1.05533000 1.05450478 0.00063926 101 1520501400 2018.03.08 09:30 1.05537000 1.05519000 1.05512000 1.05566000 1.05457003 0.00064401 329 1520501700 2018.03.08 09:35 1.05517000 1.05486000 1.05469000 1.05524000 1.05459765 0.00062194 821 1520502000 2018.03.08 09:40 1.05487000 1.05500000 1.05465000 1.05511000 1.05463597 0.00060385 496 1520502300 2018.03.08 09:45 1.05496000 1.05476000 1.05476000 1.05523000 1.05464778 0.00058342 326 1520502600 2018.03.08 09:50 1.05477000 1.05490000 1.05474000 1.05504000 1.05467180 0.00056072 117 1520502900 2018.03.08 09:55 1.05493000 1.05514000 1.05493000 1.05529000 1.05471639 0.00053858 121 1520503200 2018.03.08 10:00 1.05515000 1.05484000 1.05469000 1.05519000 1.05472817 0.00050518 207 1520503500 2018.03.08 10:05 1.05482000 1.05459000 1.05448000 1.05488000 1.05471501 0.00047613 315 1520503800 2018.03.08 10:10 1.05460000 1.05426000 1.05415000 1.05477000 1.05467167 0.00047599 208 1520504100 2018.03.08 10:15 1.05425000 1.05425000 1.05415000 1.05454000 1.05463151 0.00048210 231 1520504400 2018.03.08 10:20 1.05424000 1.05398000 1.05382000 1.05434000 1.05456946 0.00051701 233 1520504700 2018.03.08 10:25 1.05397000 1.05380000 1.05373000 1.05406000 1.05449618 0.00056596 179 1520505000 2018.03.08 10:30 1.05375000 1.05399000 1.05375000 1.05404000 1.05444797 0.00059126 139 1520505300 2018.03.08 10:35 1.05396000 1.05353000 1.05352000 1.05401000 1.05436055 0.00066928 205 1520505600 2018.03.08 10:40 1.05355000 1.05339000 1.05333000 1.05383000 1.05426811 0.00073664 330 1520505900 2018.03.08 10:45 1.05341000 1.05314000 1.05286000 1.05346000 1.05416068 0.00079651 360 1520506200 2018.03.08 10:50 1.05311000 1.05305000 1.05287000 1.05314000 1.05405490 0.00080568 138 1520506500 2018.03.08 10:55 1.05306000 1.05281000 1.05267000 1.05306000 1.05393634 0.00084903 186 1520506800 2018.03.08 11:00 1.05282000 1.05307000 1.05282000 1.05325000 1.05385383 0.00086353 235 1520507100 2018.03.08 11:05 1.05306000 1.05226000 1.05216000 1.05331000 1.05370203 0.00091840 271 1520507400 2018.03.08 11:10 1.05228000 1.05185000 1.05178000 1.05233000 1.05352565 0.00099793 230 1520507700 2018.03.08 11:15 1.05187000 1.05163000 1.05155000 1.05213000 1.05334511 0.00108922 214 1520508000 2018.03.08 11:20 1.05164000 1.05153000 1.05122000 1.05180000 1.05317224 0.00114496 331 1520508300 2018.03.08 11:25 1.05151000 1.05138000 1.05108000 1.05151000 1.05300155 0.00120082 184 1520508600 2018.03.08 11:30 1.05137000 1.05190000 1.05135000 1.05200000 1.05289664 0.00117438 139 1520508900 2018.03.08 11:35 1.05192000 1.05179000 1.05164000 1.05218000 1.05279125 0.00111024 357 1520509200 2018.03.08 11:40 1.05181000 1.05185000 1.05156000 1.05203000 1.05270161 0.00104644 124 1520509500 2018.03.08 11:45 1.05183000 1.05163000 1.05163000 1.05200000 1.05259955 0.00099768 85 1520509800 2018.03.08 11:50 1.05162000 1.05137000 1.05135000 1.05164000 1.05248245 0.00097430 97 1520510100 2018.03.08 11:55 1.05140000 1.05112000 1.05104000 1.05144000 1.05235269 0.00094614 174 1520510400 2018.03.08 12:00 1.05111000 1.05123000 1.05108000 1.05129000 1.05224577 0.00091071 84 1520510700 2018.03.08 12:05 1.05124000 1.05116000 1.05110000 1.05136000 1.05214236 0.00087491 99 1520511000 2018.03.08 12:10 1.05117000 1.05118000 1.05103000 1.05136000 1.05205071 0.00079458 138 1520511300 2018.03.08 12:15 1.05124000 1.05166000 1.05118000 1.05174000 1.05201350 0.00072351 352 1520511600 2018.03.08 12:20 1.05165000 1.05165000 1.05142000 1.05179000 1.05197888 0.00065278 141 1520511900 2018.03.08 12:25 1.05167000 1.05176000 1.05160000 1.05208000 1.05195803 0.00059484 137 1520512200 2018.03.08 12:30 1.05179000 1.05140000 1.05133000 1.05191000 1.05190489 0.00053517 181 1520512500 2018.03.08 12:35 1.05138000 1.05147000 1.05132000 1.05174000 1.05186347 0.00048481 125 1520512800 2018.03.08 12:40 1.05148000 1.05148000 1.05148000 1.05159000 1.05182695 0.00038619 83 1520513100 2018.03.08 12:45 1.05152000 1.05135000 1.05121000 1.05196000 1.05178153 0.00035394 190 1520513400 2018.03.08 12:50 1.05132000 1.05136000 1.05083000 1.05143000 1.05174138 0.00033545 218 1520513700 2018.03.08 12:55 1.05134000 1.05075000 1.05066000 1.05150000 1.05164696 0.00033931 247 1520514000 2018.03.08 13:00 1.05073000 1.05044000 1.05027000 1.05084000 1.05153201 0.00037804 183 1520514300 2018.03.08 13:05 1.05045000 1.05067000 1.05039000 1.05070000 1.05144992 0.00039696 247 1520514600 2018.03.08 13:10 1.05061000 1.05067000 1.05055000 1.05070000 1.05137564 0.00040129 83 1520514900 2018.03.08 13:15 1.05068000 1.05132000 1.05056000 1.05133000 1.05137034 0.00038933 168 1520515200 2018.03.08 13:20 1.05133000 1.05137000 1.05126000 1.05148000 1.05137031 0.00037425 96 1520515500 2018.03.08 13:25 1.05140000 1.05169000 1.05139000 1.05172000 1.05140075 0.00038697 158 1520515800 2018.03.08 13:30 1.05168000 1.05199000 1.05165000 1.05205000 1.05145687 0.00042789 136 1520516100 2018.03.08 13:35 1.05198000 1.05203000 1.05195000 1.05210000 1.05151146 0.00045881 101 1520516400 2018.03.08 13:40 1.05204000 1.05221000 1.05198000 1.05226000 1.05157798 0.00050279 138 1520516700 2018.03.08 13:45 1.05225000 1.05246000 1.05218000 1.05258000 1.05166199 0.00055881 83 1520517000 2018.03.08 13:50 1.05248000 1.05248000 1.05239000 1.05260000 1.05173989 0.00060315 92 1520517300 2018.03.08 13:55 1.05249000 1.05244000 1.05244000 1.05269000 1.05180657 0.00064638 89 1520517600 2018.03.08 14:00 1.05245000 1.05249000 1.05233000 1.05260000 1.05187166 0.00068715 120 1520517900 2018.03.08 14:05 1.05248000 1.05218000 1.05211000 1.05251000 1.05190102 0.00070170 122 1520518200 2018.03.08 14:10 1.05220000 1.05220000 1.05211000 1.05235000 1.05192950 0.00070659 103 1520518500 2018.03.08 14:15 1.05217000 1.05248000 1.05217000 1.05252000 1.05198193 0.00072826 103 1520518800 2018.03.08 14:20 1.05250000 1.05235000 1.05215000 1.05252000 1.05201698 0.00073639 108 1520519100 2018.03.08 14:25 1.05233000 1.05231000 1.05220000 1.05249000 1.05204489 0.00073316 133 1520519400 2018.03.08 14:30 1.05229000 1.05211000 1.05192000 1.05230000 1.05205109 0.00071900 142 1520519700 2018.03.08 14:35 1.05212000 1.05222000 1.05208000 1.05247000 1.05206718 0.00066233 105 1520520000 2018.03.08 14:40 1.05225000 1.05214000 1.05154000 1.05236000 1.05207411 0.00055469 173 1520520300 2018.03.08 14:45 1.05214000 1.05155000 1.05123000 1.05236000 1.05202420 0.00047050 714 1520520600 2018.03.08 14:50 1.05156000 1.05206000 1.05143000 1.05207000 1.05202761 0.00035946 254 1520520900 2018.03.08 14:55 1.05207000 1.05196000 1.05162000 1.05251000 1.05202117 0.00032533 404 1520521200 2018.03.08 15:00 1.05195000 1.05215000 1.05171000 1.05242000 1.05203344 0.00028609 339 1520521500 2018.03.08 15:05 1.05213000 1.05196000 1.05172000 1.05256000 1.05202644 0.00028006 505 1520521800 2018.03.08 15:10 1.05197000 1.05165000 1.05164000 1.05198000 1.05199059 0.00031167 139 1520522100 2018.03.08 15:15 1.05166000 1.05224000 1.05165000 1.05238000 1.05201434 0.00030273 139 1520522400 2018.03.08 15:20 1.05223000 1.05182000 1.05168000 1.05241000 1.05199584 0.00031216 273 1520522700 2018.03.08 15:25 1.05181000 1.05185000 1.05123000 1.05220000 1.05198195 0.00030284 167 1520523000 2018.03.08 15:30 1.05145000 1.05242000 1.05135000 1.05256000 1.05202367 0.00027995 640 1520523300 2018.03.08 15:35 1.05243000 1.05190000 1.05181000 1.05246000 1.05201189 0.00026918 254 1520523600 2018.03.08 15:40 1.05185000 1.05210000 1.05180000 1.05215000 1.05202028 0.00024556 272 1520523900 2018.03.08 15:45 1.05211000 1.05174000 1.05147000 1.05218000 1.05199359 0.00025654 523 1520524200 2018.03.08 15:50 1.05175000 1.05209000 1.05160000 1.05221000 1.05200277 0.00025120 533 1520524500 2018.03.08 15:55 1.05208000 1.05208000 1.05190000 1.05217000 1.05201012 0.00022714 344 1520524800 2018.03.08 16:00 1.05203000 1.05267000 1.05203000 1.05286000 1.05207297 0.00025769 368 1520525100 2018.03.08 16:05 1.05266000 1.05277000 1.05232000 1.05281000 1.05213935 0.00030357 340 1520525400 2018.03.08 16:10 1.05279000 1.05275000 1.05253000 1.05290000 1.05219751 0.00034354 312 1520525700 2018.03.08 16:15 1.05276000 1.05306000 1.05263000 1.05317000 1.05227965 0.00041239 378 1520526000 2018.03.08 16:20 1.05307000 1.05296000 1.05293000 1.05319000 1.05234445 0.00045627 284 1520526300 2018.03.08 16:25 1.05295000 1.05317000 1.05287000 1.05349000 1.05242307 0.00047811 370 1520526600 2018.03.08 16:30 1.05316000 1.05325000 1.05291000 1.05348000 1.05250183 0.00052643 295 1520526900 2018.03.08 16:35 1.05326000 1.05319000 1.05289000 1.05339000 1.05256737 0.00055223 454 1520527200 2018.03.08 16:40 1.05320000 1.05297000 1.05290000 1.05330000 1.05260571 0.00056232 352 1520527500 2018.03.08 16:45 1.05300000 1.05280000 1.05273000 1.05316000 1.05262422 0.00054996 397 1520527800 2018.03.08 16:50 1.05281000 1.05268000 1.05248000 1.05296000 1.05262953 0.00050620 345 1520528100 2018.03.08 16:55 1.05265000 1.05217000 1.05157000 1.05277000 1.05258576 0.00050171 695 1520528400 2018.03.08 17:00 1.05216000 1.05208000 1.05188000 1.05250000 1.05253760 0.00048230 658 1520528700 2018.03.08 17:05 1.05213000 1.05210000 1.05206000 1.05257000 1.05249592 0.00047022 617 1520529000 2018.03.08 17:10 1.05208000 1.05230000 1.05199000 1.05234000 1.05247726 0.00047412 513 1520529300 2018.03.08 17:15 1.05226000 1.05267000 1.05225000 1.05273000 1.05249562 0.00045448 270 1520529600 2018.03.08 17:20 1.05265000 1.05295000 1.05250000 1.05307000 1.05253889 0.00044715 329 1520529900 2018.03.08 17:25 1.05297000 1.05353000 1.05292000 1.05370000 1.05263328 0.00043974 443 1520530200 2018.03.08 17:30 1.05354000 1.05352000 1.05325000 1.05367000 1.05271773 0.00044686 605 1520530500 2018.03.08 17:35 1.05350000 1.05336000 1.05321000 1.05350000 1.05277890 0.00043341 324 1520530800 2018.03.08 17:40 1.05334000 1.05363000 1.05308000 1.05364000 1.05285996 0.00045950 449 1520531100 2018.03.08 17:45 1.05362000 1.05304000 1.05272000 1.05378000 1.05287710 0.00045931 453 1520531400 2018.03.08 17:50 1.05305000 1.05306000 1.05295000 1.05319000 1.05289452 0.00045878 276 1520531700 2018.03.08 17:55 1.05304000 1.05341000 1.05304000 1.05368000 1.05294362 0.00046920 625 1520532000 2018.03.08 18:00 1.05339000 1.05357000 1.05309000 1.05365000 1.05300327 0.00048976 917 1520532300 2018.03.08 18:05 1.05351000 1.05355000 1.05344000 1.05373000 1.05305534 0.00050731 371 1520532600 2018.03.08 18:10 1.05354000 1.05311000 1.05311000 1.05356000 1.05306055 0.00050634 463 1520532900 2018.03.08 18:15 1.05314000 1.05312000 1.05303000 1.05325000 1.05306621 0.00050661 465 1520533200 2018.03.08 18:20 1.05313000 1.05327000 1.05305000 1.05354000 1.05308562 0.00051124 553 1520533500 2018.03.08 18:25 1.05330000 1.05399000 1.05329000 1.05399000 1.05317175 0.00055748 337 1520533800 2018.03.08 18:30 1.05397000 1.05400000 1.05384000 1.05408000 1.05325063 0.00058919 185 1520534100 2018.03.08 18:35 1.05392000 1.05378000 1.05377000 1.05399000 1.05330105 0.00055697 119 1520534400 2018.03.08 18:40 1.05373000 1.05388000 1.05344000 1.05405000 1.05335618 0.00050642 290 1520534700 2018.03.08 18:45 1.05386000 1.05390000 1.05373000 1.05415000 1.05340798 0.00043859 320 1520535000 2018.03.08 18:50 1.05387000 1.05425000 1.05376000 1.05438000 1.05348817 0.00040173 250 1520535300 2018.03.08 18:55 1.05424000 1.05449000 1.05414000 1.05454000 1.05358358 0.00041412 181 1520535600 2018.03.08 19:00 1.05448000 1.05441000 1.05430000 1.05490000 1.05366229 0.00042701 275 1520535900 2018.03.08 19:05 1.05446000 1.05392000 1.05377000 1.05446000 1.05368683 0.00043052 102 1520536200 2018.03.08 19:10 1.05393000 1.05386000 1.05371000 1.05398000 1.05370332 0.00043122 85 1520536500 2018.03.08 19:15 1.05387000 1.05408000 1.05375000 1.05408000 1.05373920 0.00043305 80 1520536800 2018.03.08 19:20 1.05410000 1.05426000 1.05409000 1.05426000 1.05378880 0.00044959 52 1520537100 2018.03.08 19:25 1.05427000 1.05440000 1.05426000 1.05440000 1.05384701 0.00043938 40 1520537400 2018.03.08 19:30 1.05441000 1.05470000 1.05441000 1.05484000 1.05392825 0.00044369 84 1520537700 2018.03.08 19:35 1.05471000 1.05451000 1.05445000 1.05472000 1.05398365 0.00044804 67 1520538000 2018.03.08 19:40 1.05452000 1.05449000 1.05441000 1.05452000 1.05403187 0.00045376 28 1520538300 2018.03.08 19:45 1.05447000 1.05480000 1.05442000 1.05480000 1.05410503 0.00047421 64 1520538600 2018.03.08 19:50 1.05479000 1.05470000 1.05466000 1.05480000 1.05416169 0.00043848 98 1520538900 2018.03.08 19:55 1.05475000 1.05463000 1.05459000 1.05480000 1.05420629 0.00038225 156 1520539200 2018.03.08 20:00 1.05465000 1.05479000 1.05462000 1.05495000 1.05426188 0.00033598 128 1520539500 2018.03.08 20:05 1.05478000 1.05476000 1.05447000 1.05482000 1.05430932 0.00034254 137 1520539800 2018.03.08 20:10 1.05477000 1.05374000 1.05374000 1.05479000 1.05425510 0.00036412 212 1520540100 2018.03.08 20:15 1.05378000 1.05371000 1.05363000 1.05378000 1.05420319 0.00038074 132 1520540400 2018.03.08 20:20 1.05367000 1.05353000 1.05345000 1.05372000 1.05413908 0.00042246 292 1520540700 2018.03.08 20:25 1.05352000 1.05344000 1.05335000 1.05363000 1.05407250 0.00047158 112 1520541000 2018.03.08 20:30 1.05345000 1.05364000 1.05344000 1.05367000 1.05403131 0.00049589 34 1520541300 2018.03.08 20:35 1.05365000 1.05385000 1.05362000 1.05385000 1.05401404 0.00049349 34 1520541600 2018.03.08 20:40 1.05387000 1.05442000 1.05377000 1.05459000 1.05405270 0.00047975 191 1520541900 2018.03.08 20:45 1.05441000 1.05395000 1.05394000 1.05441000 1.05404292 0.00048274 128 1520542200 2018.03.08 20:50 1.05396000 1.05358000 1.05345000 1.05396000 1.05399883 0.00050773 109 1520542500 2018.03.08 20:55 1.05359000 1.05399000 1.05359000 1.05401000 1.05399799 0.00050773 77 1520542800 2018.03.08 21:00 1.05397000 1.05422000 1.05396000 1.05435000 1.05401914 0.00049904 91 1520543100 2018.03.08 21:05 1.05423000 1.05423000 1.05416000 1.05439000 1.05403922 0.00048764 68 1520543400 2018.03.08 21:10 1.05422000 1.05388000 1.05378000 1.05429000 1.05402405 0.00046969 144 1520543700 2018.03.08 21:15 1.05386000 1.05372000 1.05366000 1.05399000 1.05399510 0.00046783 149 1520544000 2018.03.08 21:20 1.05374000 1.05400000 1.05368000 1.05401000 1.05399556 0.00045447 155 1520544300 2018.03.08 21:25 1.05399000 1.05400000 1.05389000 1.05415000 1.05399599 0.00041731 91 1520544600 2018.03.08 21:30 1.05401000 1.05365000 1.05363000 1.05415000 1.05396304 0.00039473 151 1520544900 2018.03.08 21:35 1.05364000 1.05361000 1.05353000 1.05375000 1.05392941 0.00037294 128 1520545200 2018.03.08 21:40 1.05358000 1.05388000 1.05357000 1.05424000 1.05392471 0.00031910 243 1520545500 2018.03.08 21:45 1.05381000 1.05400000 1.05370000 1.05420000 1.05393188 0.00026137 158 1520545800 2018.03.08 21:50 1.05401000 1.05481000 1.05367000 1.05494000 1.05401551 0.00034123 251 1520546100 2018.03.08 21:55 1.05490000 1.05485000 1.05440000 1.05496000 1.05409498 0.00040166 127 1520546400 2018.03.08 22:00 1.05483000 1.05470000 1.05460000 1.05523000 1.05415260 0.00041895 133 1520546700 2018.03.08 22:05 1.05472000 1.05479000 1.05457000 1.05497000 1.05421331 0.00042651 98 1520547000 2018.03.08 22:10 1.05480000 1.05504000 1.05477000 1.05534000 1.05429204 0.00046312 96 1520547300 2018.03.08 22:15 1.05505000 1.05511000 1.05476000 1.05529000 1.05436994 0.00050519 104 1520547600 2018.03.08 22:20 1.05506000 1.05484000 1.05469000 1.05511000 1.05441471 0.00052873 132 1520547900 2018.03.08 22:25 1.05482000 1.05476000 1.05459000 1.05489000 1.05444759 0.00053335 82 1520548200 2018.03.08 22:30 1.05475000 1.05420000 1.05409000 1.05481000 1.05442401 0.00049411 134 1520548500 2018.03.08 22:35 1.05421000 1.05416000 1.05405000 1.05434000 1.05439887 0.00048347 63 1520548800 2018.03.08 22:40 1.05419000 1.05422000 1.05396000 1.05432000 1.05438183 0.00048107 87 1520549100 2018.03.08 22:45 1.05421000 1.05377000 1.05374000 1.05422000 1.05432356 0.00049274 109 1520549400 2018.03.08 22:50 1.05382000 1.05362000 1.05357000 1.05417000 1.05425656 0.00050718 127 1520549700 2018.03.08 22:55 1.05361000 1.05410000 1.05356000 1.05442000 1.05424165 0.00049572 143 1520550000 2018.03.08 23:00 1.05417000 1.05400000 1.05398000 1.05421000 1.05421863 0.00049921 77 1520550300 2018.03.08 23:05 1.05397000 1.05402000 1.05387000 1.05443000 1.05419972 0.00050247 302 1520550600 2018.03.08 23:10 1.05403000 1.05446000 1.05395000 1.05446000 1.05422451 0.00048380 150 1520550900 2018.03.08 23:15 1.05448000 1.05430000 1.05429000 1.05450000 1.05423170 0.00046181 44 1520551200 2018.03.08 23:20 1.05434000 1.05447000 1.05421000 1.05464000 1.05425439 0.00044977 101 1520551500 2018.03.08 23:25 1.05442000 1.05461000 1.05442000 1.05468000 1.05428826 0.00044029 78 1520551800 2018.03.08 23:30 1.05466000 1.05451000 1.05444000 1.05466000 1.05430938 0.00042108 312 1520552100 2018.03.08 23:35 1.05443000 1.05446000 1.05438000 1.05451000 1.05432372 0.00040154 104 1520552400 2018.03.08 23:40 1.05445000 1.05451000 1.05445000 1.05451000 1.05434146 0.00039190 18 1520552700 2018.03.08 23:45 1.05451000 1.05450000 1.05447000 1.05460000 1.05435656 0.00037916 37 1520553000 2018.03.08 23:50 1.05452000 1.05415000 1.05406000 1.05492000 1.05433689 0.00034959 43 1520553300 2018.03.08 23:55 1.05415000 1.05387000 1.05387000 1.05419000 1.05429242 0.00031597 26 1520553600 2018.03.09 00:00 1.05245000 1.05235000 1.05194000 1.05265000 1.05410743 0.00050573 17 1520553900 2018.03.09 00:05 1.05235000 1.05378000 1.05235000 1.05388000 1.05407625 0.00049044 25 1520554200 2018.03.09 00:10 1.05365000 1.05363000 1.05326000 1.05367000 1.05403375 0.00050137 17 1520554500 2018.03.09 00:15 1.05348000 1.05334000 1.05312000 1.05374000 1.05396768 0.00052818 22 1520554800 2018.03.09 00:20 1.05335000 1.05306000 1.05258000 1.05385000 1.05388123 0.00057080 45 1520555100 2018.03.09 00:25 1.05332000 1.05309000 1.05303000 1.05370000 1.05380588 0.00060931 35 1520555400 2018.03.09 00:30 1.05330000 1.05284000 1.05235000 1.05330000 1.05371389 0.00066514 47 1520555700 2018.03.09 00:35 1.05289000 1.05355000 1.05275000 1.05355000 1.05369828 0.00066451 20 1520556000 2018.03.09 00:40 1.05355000 1.05357000 1.05355000 1.05366000 1.05368606 0.00066467 33 1520556300 2018.03.09 00:45 1.05356000 1.05399000 1.05355000 1.05399000 1.05371501 0.00065731 47 1520556600 2018.03.09 00:50 1.05400000 1.05355000 1.05340000 1.05401000 1.05369929 0.00063937 31 1520556900 2018.03.09 00:55 1.05355000 1.05385000 1.05355000 1.05385000 1.05371365 0.00062423 34 1520557200 2018.03.09 01:00 1.05385000 1.05391000 1.05372000 1.05413000 1.05373235 0.00060146 82 1520557500 2018.03.09 01:05 1.05404000 1.05422000 1.05396000 1.05435000 1.05377879 0.00058043 64 1520557800 2018.03.09 01:10 1.05425000 1.05398000 1.05396000 1.05443000 1.05379795 0.00056142 45 1520558100 2018.03.09 01:15 1.05393000 1.05379000 1.05375000 1.05440000 1.05379720 0.00054139 50 1520558400 2018.03.09 01:20 1.05379000 1.05385000 1.05353000 1.05395000 1.05380222 0.00051904 45 1520558700 2018.03.09 01:25 1.05385000 1.05395000 1.05371000 1.05395000 1.05381630 0.00050159 59 1520559000 2018.03.09 01:30 1.05395000 1.05405000 1.05375000 1.05405000 1.05383856 0.00050832 51 1520559300 2018.03.09 01:35 1.05395000 1.05405000 1.05395000 1.05405000 1.05385869 0.00051941 28 1520559600 2018.03.09 01:40 1.05405000 1.05403000 1.05392000 1.05429000 1.05387501 0.00040343 55 1520559900 2018.03.09 01:45 1.05404000 1.05389000 1.05387000 1.05412000 1.05387644 0.00040348 26 1520560200 2018.03.09 01:50 1.05388000 1.05411000 1.05388000 1.05412000 1.05389868 0.00041151 33 1520560500 2018.03.09 01:55 1.05411000 1.05416000 1.05408000 1.05422000 1.05392357 0.00040490 26 1520560800 2018.03.09 02:00 1.05422000 1.05445000 1.05422000 1.05469000 1.05397370 0.00038860 66 1520561100 2018.03.09 02:05 1.05446000 1.05441000 1.05426000 1.05459000 1.05401526 0.00035847 41 1520561400 2018.03.09 02:10 1.05439000 1.05425000 1.05425000 1.05439000 1.05403761 0.00025347 32 1520561700 2018.03.09 02:15 1.05425000 1.05427000 1.05419000 1.05432000 1.05405974 0.00023766 26 1520562000 2018.03.09 02:20 1.05429000 1.05425000 1.05425000 1.05431000 1.05407786 0.00021671 16 1520562300 2018.03.09 02:25 1.05424000 1.05426000 1.05424000 1.05426000 1.05409521 0.00022140 6 1520562600 2018.03.09 02:30 1.05427000 1.05425000 1.05425000 1.05431000 1.05410995 0.00018831 14 1520562900 2018.03.09 02:35 1.05426000 1.05425000 1.05419000 1.05427000 1.05412329 0.00018165 11 1520563200 2018.03.09 02:40 1.05425000 1.05439000 1.05419000 1.05439000 1.05414869 0.00018418 17 1520563500 2018.03.09 02:45 1.05441000 1.05405000 1.05405000 1.05450000 1.05413929 0.00018433 28 1520563800 2018.03.09 02:50 1.05405000 1.05415000 1.05405000 1.05425000 1.05414031 0.00018085 30 1520564100 2018.03.09 02:55 1.05424000 1.05432000 1.05415000 1.05433000 1.05415743 0.00016577 22 1520564400 2018.03.09 03:00 1.05430000 1.05415000 1.05415000 1.05430000 1.05415672 0.00015099 36 1520564700 2018.03.09 03:05 1.05425000 1.05439000 1.05415000 1.05439000 1.05417894 0.00014718 69 1520565000 2018.03.09 03:10 1.05442000 1.05466000 1.05415000 1.05468000 1.05422475 0.00017082 48 1520565300 2018.03.09 03:15 1.05465000 1.05441000 1.05439000 1.05466000 1.05424239 0.00016916 36 1520565600 2018.03.09 03:20 1.05440000 1.05441000 1.05434000 1.05448000 1.05425836 0.00016434 32 1520565900 2018.03.09 03:25 1.05443000 1.05443000 1.05436000 1.05444000 1.05427470 0.00014342 25 1520566200 2018.03.09 03:30 1.05441000 1.05425000 1.05425000 1.05447000 1.05427235 0.00013931 43 1520566500 2018.03.09 03:35 1.05425000 1.05425000 1.05413000 1.05425000 1.05427022 0.00013775 20 1520566800 2018.03.09 03:40 1.05425000 1.05425000 1.05425000 1.05425000 1.05426830 0.00013232 19 1520567100 2018.03.09 03:45 1.05429000 1.05425000 1.05425000 1.05446000 1.05426655 0.00012890 19 1520567400 2018.03.09 03:50 1.05426000 1.05435000 1.05426000 1.05435000 1.05427450 0.00012841 6 1520567700 2018.03.09 03:55 1.05434000 1.05436000 1.05425000 1.05436000 1.05428264 0.00012822 16 1520568000 2018.03.09 04:00 1.05433000 1.05435000 1.05430000 1.05435000 1.05428906 0.00012774 18 1520568300 2018.03.09 04:05 1.05433000 1.05454000 1.05432000 1.05454000 1.05431296 0.00013554 31 1520568600 2018.03.09 04:10 1.05452000 1.05448000 1.05445000 1.05454000 1.05432887 0.00013833 26 1520568900 2018.03.09 04:15 1.05453000 1.05428000 1.05428000 1.05461000 1.05432421 0.00013796 45 1520569200 2018.03.09 04:20 1.05425000 1.05405000 1.05390000 1.05433000 1.05429810 0.00015161 60 1520569500 2018.03.09 04:25 1.05405000 1.05415000 1.05405000 1.05416000 1.05428399 0.00014810 23 1520569800 2018.03.09 04:30 1.05415000 1.05455000 1.05415000 1.05457000 1.05430933 0.00014892 36 1520570100 2018.03.09 04:35 1.05456000 1.05467000 1.05452000 1.05467000 1.05434368 0.00016208 18 1520570400 2018.03.09 04:40 1.05466000 1.05450000 1.05450000 1.05468000 1.05435856 0.00015744 22 1520570700 2018.03.09 04:45 1.05447000 1.05454000 1.05436000 1.05454000 1.05437584 0.00016036 31 1520571000 2018.03.09 04:50 1.05449000 1.05448000 1.05446000 1.05452000 1.05438576 0.00014929 22 1520571300 2018.03.09 04:55 1.05447000 1.05442000 1.05442000 1.05460000 1.05438902 0.00014959 32 1520571600 2018.03.09 05:00 1.05446000 1.05456000 1.05443000 1.05458000 1.05440531 0.00015555 37 1520571900 2018.03.09 05:05 1.05458000 1.05455000 1.05453000 1.05458000 1.05441909 0.00016057 24 1520572200 2018.03.09 05:10 1.05452000 1.05440000 1.05434000 1.05452000 1.05441727 0.00015589 31 1520572500 2018.03.09 05:15 1.05444000 1.05436000 1.05435000 1.05447000 1.05441182 0.00015152 21 1520572800 2018.03.09 05:20 1.05437000 1.05437000 1.05433000 1.05444000 1.05440783 0.00014745 21 1520573100 2018.03.09 05:25 1.05438000 1.05425000 1.05385000 1.05440000 1.05439280 0.00014849 46 1520573400 2018.03.09 05:30 1.05417000 1.05431000 1.05335000 1.05450000 1.05438492 0.00015036 123 1520573700 2018.03.09 05:35 1.05431000 1.05467000 1.05405000 1.05467000 1.05441207 0.00015892 72 1520574000 2018.03.09 05:40 1.05463000 1.05441000 1.05441000 1.05466000 1.05441187 0.00015833 27 1520574300 2018.03.09 05:45 1.05443000 1.05446000 1.05433000 1.05447000 1.05441645 0.00015583 31 1520574600 2018.03.09 05:50 1.05445000 1.05459000 1.05445000 1.05459000 1.05443298 0.00015957 22 1520574900 2018.03.09 05:55 1.05460000 1.05451000 1.05451000 1.05460000 1.05444032 0.00015665 24 1520575200 2018.03.09 06:00 1.05451000 1.05460000 1.05451000 1.05462000 1.05445552 0.00013267 22 1520575500 2018.03.09 06:05 1.05461000 1.05455000 1.05454000 1.05461000 1.05446452 0.00011352 18 1520575800 2018.03.09 06:10 1.05456000 1.05456000 1.05454000 1.05460000 1.05447362 0.00011240 21 1520576100 2018.03.09 06:15 1.05455000 1.05470000 1.05455000 1.05474000 1.05449518 0.00011422 28 1520576400 2018.03.09 06:20 1.05471000 1.05447000 1.05445000 1.05477000 1.05449278 0.00011423 40 1520576700 2018.03.09 06:25 1.05446000 1.05448000 1.05446000 1.05451000 1.05449156 0.00011370 24 1520577000 2018.03.09 06:30 1.05447000 1.05435000 1.05425000 1.05447000 1.05447808 0.00011727 15 1520577300 2018.03.09 06:35 1.05426000 1.05430000 1.05425000 1.05435000 1.05446112 0.00012356 11 1520577900 2018.03.09 06:45 1.05431000 1.05430000 1.05430000 1.05431000 1.05444577 0.00012753 2 1520578200 2018.03.09 06:50 1.05425000 1.05430000 1.05425000 1.05430000 1.05443189 0.00013042 2 1520579100 2018.03.09 07:05 1.05424000 1.05430000 1.05424000 1.05430000 1.05441933 0.00013506 2 1520579400 2018.03.09 07:10 1.05431000 1.05430000 1.05430000 1.05431000 1.05440797 0.00013911 2 1520579700 2018.03.09 07:15 1.05431000 1.05430000 1.05430000 1.05431000 1.05439768 0.00014330 2 1520580000 2018.03.09 07:20 1.05431000 1.05430000 1.05430000 1.05431000 1.05438838 0.00014408 2 1520580600 2018.03.09 07:30 1.05432000 1.05430000 1.05430000 1.05432000 1.05437996 0.00014744 5 1520580900 2018.03.09 07:35 1.05431000 1.05430000 1.05430000 1.05431000 1.05437235 0.00013603 6 1520581200 2018.03.09 07:40 1.05431000 1.05430000 1.05430000 1.05435000 1.05436546 0.00013896 14 1520581500 2018.03.09 07:45 1.05421000 1.05414000 1.05395000 1.05426000 1.05434398 0.00015246 40 1520581800 2018.03.09 07:50 1.05413000 1.05425000 1.05413000 1.05430000 1.05433503 0.00014626 16 1520582100 2018.03.09 07:55 1.05430000 1.05422000 1.05422000 1.05430000 1.05432408 0.00014602 11 1520582400 2018.03.09 08:00 1.05423000 1.05420000 1.05405000 1.05423000 1.05431226 0.00013763 22 1520582700 2018.03.09 08:05 1.05421000 1.05420000 1.05412000 1.05430000 1.05430157 0.00013118 39 1520583000 2018.03.09 08:10 1.05424000 1.05447000 1.05415000 1.05463000 1.05431761 0.00012176 89 1520583300 2018.03.09 08:15 1.05446000 1.05436000 1.05435000 1.05448000 1.05432165 0.00008778 41 1520583600 2018.03.09 08:20 1.05437000 1.05438000 1.05434000 1.05443000 1.05432721 0.00008378 36 1520583900 2018.03.09 08:25 1.05443000 1.05460000 1.05439000 1.05460000 1.05435319 0.00010592 38 1520584200 2018.03.09 08:30 1.05451000 1.05479000 1.05450000 1.05485000 1.05439479 0.00015613 26 1520584500 2018.03.09 08:35 1.05480000 1.05520000 1.05480000 1.05540000 1.05447147 0.00025532 98 1520584800 2018.03.09 08:40 1.05511000 1.05489000 1.05470000 1.05520000 1.05451133 0.00028171 75 1520585100 2018.03.09 08:45 1.05487000 1.05378000 1.05346000 1.05487000 1.05444168 0.00030048 160 1520585400 2018.03.09 08:50 1.05377000 1.05350000 1.05348000 1.05400000 1.05435200 0.00035107 99 1520585700 2018.03.09 08:55 1.05345000 1.05209000 1.05148000 1.05414000 1.05413657 0.00061004 466 1520586000 2018.03.09 09:00 1.05183000 1.05771000 1.05140000 1.05882000 1.05447690 0.00097287 1126 1520586300 2018.03.09 09:05 1.05782000 1.05760000 1.05730000 1.05820000 1.05477434 0.00121213 468 1520586600 2018.03.09 09:10 1.05753000 1.05810000 1.05750000 1.05833000 1.05509107 0.00145747 256 1520586900 2018.03.09 09:15 1.05805000 1.05694000 1.05693000 1.05826000 1.05526715 0.00153853 250 1520587200 2018.03.09 09:20 1.05696000 1.05727000 1.05673000 1.05739000 1.05545790 0.00162666 184 1520587500 2018.03.09 09:25 1.05728000 1.05638000 1.05621000 1.05728000 1.05554572 0.00163220 291 1520587800 2018.03.09 09:30 1.05636000 1.05661000 1.05626000 1.05663000 1.05564708 0.00164440 274 1520588100 2018.03.09 09:35 1.05658000 1.05662000 1.05656000 1.05678000 1.05573974 0.00164524 185 1520588400 2018.03.09 09:40 1.05661000 1.05695000 1.05661000 1.05713000 1.05585500 0.00165075 162 1520588700 2018.03.09 09:45 1.05694000 1.05786000 1.05685000 1.05796000 1.05604595 0.00169788 204 1520589000 2018.03.09 09:50 1.05790000 1.05782000 1.05767000 1.05826000 1.05621491 0.00173295 330 1520589300 2018.03.09 09:55 1.05780000 1.05789000 1.05767000 1.05811000 1.05637444 0.00174636 380 1520589600 2018.03.09 10:00 1.05794000 1.05826000 1.05777000 1.05826000 1.05655402 0.00176298 326 1520589900 2018.03.09 10:05 1.05825000 1.05850000 1.05824000 1.05870000 1.05673935 0.00178435 270 1520590200 2018.03.09 10:10 1.05837000 1.05731000 1.05701000 1.05845000 1.05679370 0.00174132 491 1520590500 2018.03.09 10:15 1.05732000 1.05693000 1.05674000 1.05736000 1.05680668 0.00170587 272 1520590800 2018.03.09 10:20 1.05694000 1.05707000 1.05677000 1.05725000 1.05683176 0.00165311 235 1520591100 2018.03.09 10:25 1.05708000 1.05743000 1.05690000 1.05744000 1.05688873 0.00150854 292 1520591400 2018.03.09 10:30 1.05741000 1.05775000 1.05717000 1.05796000 1.05697076 0.00130451 236 1520591700 2018.03.09 10:35 1.05773000 1.05740000 1.05705000 1.05774000 1.05701164 0.00069628 386 1520592000 2018.03.09 10:40 1.05741000 1.05819000 1.05726000 1.05847000 1.05712386 0.00066738 350 1520592300 2018.03.09 10:45 1.05820000 1.05850000 1.05818000 1.05893000 1.05725492 0.00067098 460 1520592600 2018.03.09 10:50 1.05849000 1.05824000 1.05822000 1.05903000 1.05734874 0.00065315 360 1520592900 2018.03.09 10:55 1.05825000 1.05836000 1.05805000 1.05837000 1.05744505 0.00066077 237 1520593200 2018.03.09 11:00 1.05839000 1.05908000 1.05818000 1.05910000 1.05760076 0.00072582 203 1520593500 2018.03.09 11:05 1.05909000 1.05870000 1.05857000 1.05921000 1.05770545 0.00069822 164 1520593800 2018.03.09 11:10 1.05871000 1.05903000 1.05870000 1.05903000 1.05783160 0.00069531 59 1520594100 2018.03.09 11:15 1.05905000 1.05921000 1.05897000 1.05921000 1.05796287 0.00068686 84 1520594400 2018.03.09 11:20 1.05922000 1.05918000 1.05906000 1.05928000 1.05807879 0.00068408 148 1520594700 2018.03.09 11:25 1.05919000 1.05943000 1.05903000 1.05947000 1.05820748 0.00073390 94 1520595000 2018.03.09 11:30 1.05941000 1.05970000 1.05939000 1.05975000 1.05834962 0.00079632 126 1520595300 2018.03.09 11:35 1.05969000 1.06016000 1.05943000 1.06039000 1.05852204 0.00089015 309 1520595600 2018.03.09 11:40 1.06017000 1.05991000 1.05984000 1.06018000 1.05865423 0.00095263 155 1520595900 2018.03.09 11:45 1.05990000 1.05953000 1.05950000 1.05994000 1.05873763 0.00098391 113 1520596200 2018.03.09 11:50 1.05952000 1.05956000 1.05943000 1.05970000 1.05881595 0.00095762 119 1520596500 2018.03.09 11:55 1.05955000 1.05953000 1.05947000 1.05987000 1.05888396 0.00087850 155 1520596800 2018.03.09 12:00 1.05952000 1.05883000 1.05879000 1.05952000 1.05887882 0.00077938 165 1520597100 2018.03.09 12:05 1.05884000 1.05927000 1.05883000 1.05934000 1.05891607 0.00071001 188 1520597400 2018.03.09 12:10 1.05925000 1.05953000 1.05909000 1.05959000 1.05897454 0.00066389 189 1520597700 2018.03.09 12:15 1.05955000 1.05980000 1.05944000 1.05986000 1.05905316 0.00056889 105 1520598000 2018.03.09 12:20 1.05976000 1.05955000 1.05953000 1.05976000 1.05910048 0.00053091 47 1520598300 2018.03.09 12:25 1.05954000 1.05995000 1.05951000 1.05999000 1.05918138 0.00051935 135 1520598600 2018.03.09 12:30 1.05996000 1.06048000 1.05992000 1.06054000 1.05930506 0.00051107 216 1520598900 2018.03.09 12:35 1.06050000 1.06051000 1.06043000 1.06055000 1.05941982 0.00049676 123 1520599200 2018.03.09 12:40 1.06052000 1.06057000 1.06034000 1.06059000 1.05952936 0.00052436 160 1520599500 2018.03.09 12:45 1.06058000 1.06010000 1.05999000 1.06077000 1.05958371 0.00049211 247 1520599800 2018.03.09 12:50 1.06012000 1.06007000 1.05986000 1.06039000 1.05963002 0.00047541 357 1520600100 2018.03.09 12:55 1.06009000 1.05990000 1.05965000 1.06012000 1.05965573 0.00046248 406 1520600400 2018.03.09 13:00 1.05989000 1.06019000 1.05986000 1.06025000 1.05970661 0.00044928 340 1520600700 2018.03.09 13:05 1.06015000 1.06003000 1.05996000 1.06023000 1.05973741 0.00044141 148 1520601000 2018.03.09 13:10 1.06004000 1.06008000 1.06003000 1.06042000 1.05977004 0.00043882 175 1520601300 2018.03.09 13:15 1.06009000 1.06018000 1.05996000 1.06025000 1.05980908 0.00043177 114 1520601600 2018.03.09 13:20 1.06019000 1.06012000 1.06001000 1.06028000 1.05983870 0.00043231 154 1520601900 2018.03.09 13:25 1.06013000 1.05996000 1.05995000 1.06028000 1.05985025 0.00042583 198 1520602200 2018.03.09 13:30 1.05994000 1.05953000 1.05953000 1.06007000 1.05981975 0.00043216 198 1520602500 2018.03.09 13:35 1.05954000 1.05960000 1.05934000 1.05987000 1.05979882 0.00043509 241 1520602800 2018.03.09 13:40 1.05958000 1.05960000 1.05931000 1.05966000 1.05977988 0.00038790 130 1520603100 2018.03.09 13:45 1.05961000 1.05970000 1.05939000 1.05973000 1.05977228 0.00037520 244 1520603400 2018.03.09 13:50 1.05968000 1.05952000 1.05952000 1.05985000 1.05974825 0.00038884 145 1520603700 2018.03.09 13:55 1.05950000 1.05974000 1.05946000 1.05984000 1.05974746 0.00038912 84 1520604000 2018.03.09 14:00 1.05976000 1.06001000 1.05976000 1.06024000 1.05977247 0.00037591 122 1520604300 2018.03.09 14:05 1.06000000 1.06003000 1.05997000 1.06025000 1.05979699 0.00036426 111 1520604600 2018.03.09 14:10 1.06002000 1.06017000 1.06002000 1.06024000 1.05983252 0.00032333 95 1520604900 2018.03.09 14:15 1.06018000 1.05981000 1.05977000 1.06020000 1.05983037 0.00028655 169 1520605200 2018.03.09 14:20 1.05982000 1.05982000 1.05971000 1.06001000 1.05982939 0.00023434 92 1520605500 2018.03.09 14:25 1.05981000 1.05980000 1.05957000 1.05992000 1.05982659 0.00022729 260 1520605800 2018.03.09 14:30 1.05979000 1.05936000 1.05928000 1.05997000 1.05978215 0.00025359 391 1520606100 2018.03.09 14:35 1.05935000 1.05942000 1.05934000 1.05954000 1.05974766 0.00027368 156 1520606400 2018.03.09 14:40 1.05941000 1.05958000 1.05939000 1.05966000 1.05973169 0.00026181 155 1520606700 2018.03.09 14:45 1.05954000 1.05943000 1.05934000 1.05968000 1.05970296 0.00026804 122 1520607000 2018.03.09 14:50 1.05945000 1.05970000 1.05919000 1.05970000 1.05970268 0.00025450 188 1520607300 2018.03.09 14:55 1.05968000 1.05989000 1.05950000 1.05995000 1.05972052 0.00023267 177 1520607600 2018.03.09 15:00 1.05990000 1.05936000 1.05931000 1.05990000 1.05968618 0.00022919 88 1520607900 2018.03.09 15:05 1.05932000 1.05916000 1.05901000 1.05941000 1.05963607 0.00025032 170 1520608200 2018.03.09 15:10 1.05917000 1.05913000 1.05907000 1.05951000 1.05958787 0.00027883 182 1520608500 2018.03.09 15:15 1.05914000 1.05941000 1.05910000 1.05960000 1.05957093 0.00028479 155 1520608800 2018.03.09 15:20 1.05942000 1.05932000 1.05931000 1.05965000 1.05954703 0.00029501 268 1520609100 2018.03.09 15:25 1.05935000 1.05934000 1.05904000 1.05980000 1.05952732 0.00030080 293 1520609400 2018.03.09 15:30 1.05934000 1.05962000 1.05887000 1.05979000 1.05953614 0.00029936 515 1520609700 2018.03.09 15:35 1.05952000 1.05936000 1.05925000 1.05972000 1.05951937 0.00030173 457 1520610000 2018.03.09 15:40 1.05931000 1.05830000 1.05794000 1.05934000 1.05940324 0.00040306 552 1520610300 2018.03.09 15:45 1.05832000 1.05843000 1.05803000 1.05870000 1.05931055 0.00044940 318 1520610600 2018.03.09 15:50 1.05842000 1.05860000 1.05813000 1.05873000 1.05924288 0.00044622 285 1520610900 2018.03.09 15:55 1.05861000 1.05865000 1.05841000 1.05899000 1.05918641 0.00045655 313 1520611200 2018.03.09 16:00 1.05864000 1.05877000 1.05843000 1.05887000 1.05914675 0.00044965 244 1520611500 2018.03.09 16:05 1.05878000 1.05900000 1.05878000 1.05933000 1.05913278 0.00042822 267 1520611800 2018.03.09 16:10 1.05896000 1.05917000 1.05883000 1.05932000 1.05913632 0.00042488 163 1520612100 2018.03.09 16:15 1.05916000 1.05907000 1.05894000 1.05933000 1.05913001 0.00042085 218 1520612400 2018.03.09 16:20 1.05905000 1.05910000 1.05898000 1.05925000 1.05912715 0.00040878 121 1520612700 2018.03.09 16:25 1.05909000 1.05922000 1.05905000 1.05941000 1.05913599 0.00040370 228 1520613000 2018.03.09 16:30 1.05921000 1.05922000 1.05910000 1.05934000 1.05914399 0.00038467 237 1520613300 2018.03.09 16:35 1.05918000 1.05828000 1.05824000 1.05920000 1.05906171 0.00038044 366 1520613600 2018.03.09 16:40 1.05827000 1.05712000 1.05710000 1.05847000 1.05887678 0.00055514 335 1520613900 2018.03.09 16:45 1.05713000 1.05675000 1.05636000 1.05726000 1.05867423 0.00073309 465 1520614200 2018.03.09 16:50 1.05674000 1.05643000 1.05634000 1.05690000 1.05846050 0.00090421 443 1520614500 2018.03.09 16:55 1.05648000 1.05659000 1.05574000 1.05666000 1.05828235 0.00099966 492 1520614800 2018.03.09 17:00 1.05657000 1.05702000 1.05633000 1.05718000 1.05816213 0.00103363 485 1520615100 2018.03.09 17:05 1.05704000 1.05731000 1.05695000 1.05738000 1.05808097 0.00103169 405 1520615400 2018.03.09 17:10 1.05728000 1.05817000 1.05727000 1.05820000 1.05808945 0.00097156 326 1520615700 2018.03.09 17:15 1.05818000 1.05867000 1.05812000 1.05871000 1.05814474 0.00093360 327 1520616000 2018.03.09 17:20 1.05868000 1.05796000 1.05796000 1.05871000 1.05812715 0.00093463 431 1520616300 2018.03.09 17:25 1.05795000 1.05748000 1.05732000 1.05795000 1.05806552 0.00094547 244 1520616600 2018.03.09 17:30 1.05749000 1.05761000 1.05743000 1.05781000 1.05802213 0.00094504 302 1520616900 2018.03.09 17:35 1.05764000 1.05767000 1.05763000 1.05785000 1.05798860 0.00093877 131 1520617200 2018.03.09 17:40 1.05766000 1.05829000 1.05747000 1.05829000 1.05801730 0.00092471 189 1520617500 2018.03.09 17:45 1.05831000 1.05818000 1.05817000 1.05866000 1.05803280 0.00089999 250 1520617800 2018.03.09 17:50 1.05816000 1.05862000 1.05812000 1.05865000 1.05808872 0.00088107 148 1520618100 2018.03.09 17:55 1.05857000 1.05868000 1.05848000 1.05915000 1.05814503 0.00087633 470 1520618400 2018.03.09 18:00 1.05869000 1.05854000 1.05850000 1.05919000 1.05818265 0.00086644 629 1520618700 2018.03.09 18:05 1.05853000 1.05845000 1.05822000 1.05862000 1.05820811 0.00084734 392 1520619000 2018.03.09 18:10 1.05848000 1.05832000 1.05817000 1.05889000 1.05821877 0.00082224 299 1520619300 2018.03.09 18:15 1.05831000 1.05841000 1.05805000 1.05855000 1.05823698 0.00083235 278 1520619600 2018.03.09 18:20 1.05840000 1.05886000 1.05840000 1.05893000 1.05829631 0.00083264 377 1520619900 2018.03.09 18:25 1.05885000 1.05880000 1.05871000 1.05897000 1.05834428 0.00078540 101 1520620200 2018.03.09 18:30 1.05881000 1.05906000 1.05881000 1.05914000 1.05841245 0.00070178 99 1520620500 2018.03.09 18:35 1.05907000 1.05953000 1.05904000 1.05955000 1.05851888 0.00065427 94 1520620800 2018.03.09 18:40 1.05954000 1.05865000 1.05865000 1.05955000 1.05853137 0.00056626 98 1520621100 2018.03.09 18:45 1.05869000 1.05911000 1.05865000 1.05917000 1.05858648 0.00052391 96 1520621400 2018.03.09 18:50 1.05909000 1.05867000 1.05865000 1.05929000 1.05859443 0.00051763 347 1520621700 2018.03.09 18:55 1.05863000 1.05885000 1.05862000 1.05886000 1.05861877 0.00052607 102 1520622000 2018.03.09 19:00 1.05886000 1.05897000 1.05886000 1.05907000 1.05865222 0.00051746 72 1520622300 2018.03.09 19:05 1.05896000 1.05900000 1.05881000 1.05905000 1.05868534 0.00045692 173 1520622600 2018.03.09 19:10 1.05897000 1.05907000 1.05894000 1.05909000 1.05872198 0.00039951 78 1520622900 2018.03.09 19:15 1.05906000 1.05893000 1.05890000 1.05906000 1.05874179 0.00032518 46 1520623200 2018.03.09 19:20 1.05894000 1.05884000 1.05868000 1.05895000 1.05875114 0.00030895 83 1520623500 2018.03.09 19:25 1.05885000 1.05869000 1.05866000 1.05885000 1.05874532 0.00028277 40 1520623800 2018.03.09 19:30 1.05866000 1.05839000 1.05839000 1.05875000 1.05871148 0.00029954 70 1520624100 2018.03.09 19:35 1.05840000 1.05820000 1.05813000 1.05841000 1.05866277 0.00033247 55 1520624400 2018.03.09 19:40 1.05821000 1.05818000 1.05808000 1.05825000 1.05861679 0.00036260 65 1520624700 2018.03.09 19:45 1.05817000 1.05821000 1.05812000 1.05821000 1.05857805 0.00038623 44 1520625000 2018.03.09 19:50 1.05819000 1.05821000 1.05816000 1.05826000 1.05854300 0.00040572 37 1520625300 2018.03.09 19:55 1.05823000 1.05866000 1.05817000 1.05873000 1.05855414 0.00040006 157 1520625600 2018.03.09 20:00 1.05862000 1.05860000 1.05857000 1.05900000 1.05855851 0.00039237 133 1520625900 2018.03.09 20:05 1.05861000 1.05868000 1.05861000 1.05884000 1.05857008 0.00038478 61 1520626200 2018.03.09 20:10 1.05869000 1.05900000 1.05860000 1.05907000 1.05861102 0.00036679 72 1520626500 2018.03.09 20:15 1.05901000 1.05928000 1.05899000 1.05935000 1.05867473 0.00032587 92 1520626800 2018.03.09 20:20 1.05924000 1.05912000 1.05878000 1.05928000 1.05871714 0.00033605 118 1520627100 2018.03.09 20:25 1.05913000 1.05929000 1.05913000 1.05951000 1.05877170 0.00034912 81 1520627400 2018.03.09 20:30 1.05930000 1.05947000 1.05920000 1.05948000 1.05883820 0.00038575 73 1520627700 2018.03.09 20:35 1.05946000 1.05936000 1.05928000 1.05948000 1.05888790 0.00040980 108 1520628000 2018.03.09 20:40 1.05931000 1.05940000 1.05916000 1.05945000 1.05893667 0.00043455 79 1520628300 2018.03.09 20:45 1.05939000 1.05939000 1.05926000 1.05947000 1.05897984 0.00045649 56 1520628600 2018.03.09 20:50 1.05938000 1.05939000 1.05935000 1.05948000 1.05901891 0.00047637 35 1520628900 2018.03.09 20:55 1.05938000 1.05943000 1.05931000 1.05960000 1.05905806 0.00049664 67 1520629200 2018.03.09 21:00 1.05938000 1.05968000 1.05936000 1.05968000 1.05911729 0.00053114 51 1520629500 2018.03.09 21:05 1.05961000 1.05943000 1.05937000 1.05968000 1.05914707 0.00053630 45 1520629800 2018.03.09 21:10 1.05942000 1.05960000 1.05941000 1.05964000 1.05919021 0.00053035 135 1520630100 2018.03.09 21:15 1.05961000 1.05961000 1.05957000 1.05962000 1.05923019 0.00049990 41 1520630400 2018.03.09 21:20 1.05960000 1.05961000 1.05948000 1.05962000 1.05926636 0.00045559 66 1520630700 2018.03.09 21:25 1.05960000 1.05969000 1.05958000 1.05970000 1.05930671 0.00040508 14 1520631000 2018.03.09 21:30 1.05964000 1.05945000 1.05944000 1.05974000 1.05932035 0.00032428 52 1520631300 2018.03.09 21:35 1.05946000 1.05944000 1.05937000 1.05958000 1.05933175 0.00028917 48 1520631600 2018.03.09 21:40 1.05939000 1.05934000 1.05914000 1.05944000 1.05933254 0.00023826 48 1520631900 2018.03.09 21:45 1.05935000 1.05935000 1.05932000 1.05938000 1.05933420 0.00018766 42 1520632200 2018.03.09 21:50 1.05936000 1.05936000 1.05932000 1.05945000 1.05933666 0.00017082 163 1520632500 2018.03.09 21:55 1.05935000 1.05944000 1.05929000 1.05944000 1.05934650 0.00016603 151 1520632800 2018.03.09 22:00 1.05942000 1.05928000 1.05914000 1.05942000 1.05934017 0.00016303 49 1520633100 2018.03.09 22:05 1.05933000 1.05929000 1.05927000 1.05936000 1.05933539 0.00016630 109 1520633400 2018.03.09 22:10 1.05930000 1.05929000 1.05927000 1.05930000 1.05933106 0.00016670 110 1520633700 2018.03.09 22:15 1.05930000 1.05928000 1.05928000 1.05931000 1.05932620 0.00017011 28 1520634000 2018.03.09 22:20 1.05929000 1.05931000 1.05925000 1.05931000 1.05932466 0.00017032 48 1520634300 2018.03.09 22:25 1.05929000 1.05963000 1.05909000 1.05974000 1.05935374 0.00016524 153 1520634600 2018.03.09 22:30 1.05961000 1.05938000 1.05938000 1.05971000 1.05935624 0.00016378 53 1520634900 2018.03.09 22:35 1.05939000 1.05972000 1.05937000 1.05975000 1.05939088 0.00016507 50 1520635200 2018.03.09 22:40 1.05973000 1.05970000 1.05966000 1.05973000 1.05942032 0.00015698 28 1520635500 2018.03.09 22:45 1.05975000 1.05970000 1.05959000 1.05975000 1.05944696 0.00016256 22 1520635800 2018.03.09 22:50 1.05963000 1.05970000 1.05958000 1.05971000 1.05947106 0.00016589 57 1520636100 2018.03.09 22:55 1.05965000 1.05960000 1.05953000 1.05977000 1.05948334 0.00016542 75 1520636400 2018.03.09 23:00 1.05965000 1.05928000 1.05925000 1.05982000 1.05946397 0.00016781 54 1520636700 2018.03.09 23:05 1.05929000 1.05949000 1.05915000 1.05967000 1.05946645 0.00016033 242 1520637000 2018.03.09 23:10 1.05951000 1.05973000 1.05946000 1.05973000 1.05949155 0.00017275 109 1520637300 2018.03.09 23:15 1.05968000 1.05975000 1.05968000 1.05975000 1.05951617 0.00018487 11 1520637600 2018.03.09 23:20 1.05973000 1.05981000 1.05973000 1.05981000 1.05954415 0.00019590 14 1520637900 2018.03.09 23:25 1.05982000 1.06022000 1.05972000 1.06041000 1.05960852 0.00025095 466 1520638200 2018.03.09 23:30 1.06027000 1.05968000 1.05963000 1.06058000 1.05961532 0.00024657 281 1520638500 2018.03.09 23:35 1.05963000 1.05977000 1.05947000 1.06008000 1.05963006 0.00024840 438 1520638800 2018.03.09 23:40 1.05969000 1.05996000 1.05958000 1.05996000 1.05966148 0.00025096 53 1520639100 2018.03.09 23:45 1.05997000 1.05865000 1.05855000 1.06008000 1.05956515 0.00031828 104 1520639400 2018.03.09 23:50 1.05885000 1.05866000 1.05851000 1.05963000 1.05947894 0.00037878 160 1520812800 2018.03.12 00:00 1.05615000 1.05676000 1.05615000 1.05697000 1.05922000 0.00074178 7 1520813100 2018.03.12 00:05 1.05676000 1.05775000 1.05676000 1.05775000 1.05908000 0.00084442 17 1520813400 2018.03.12 00:10 1.05717000 1.05760000 1.05717000 1.05760000 1.05893904 0.00093486 8 1520813700 2018.03.12 00:15 1.05761000 1.05788000 1.05747000 1.05788000 1.05883818 0.00098852 13 1520814000 2018.03.12 00:20 1.05791000 1.05844000 1.05783000 1.05848000 1.05880026 0.00098388 18 1520814300 2018.03.12 00:25 1.05821000 1.05836000 1.05821000 1.05853000 1.05875833 0.00097931 11 1520814600 2018.03.12 00:30 1.05819000 1.05819000 1.05801000 1.05850000 1.05870420 0.00097778 13 1520814900 2018.03.12 00:35 1.05829000 1.05818000 1.05818000 1.05853000 1.05865428 0.00097008 15 1520815200 2018.03.12 00:40 1.05831000 1.05840000 1.05803000 1.05840000 1.05863006 0.00095319 11 1520815500 2018.03.12 00:45 1.05841000 1.05847000 1.05827000 1.05847000 1.05861482 0.00094539 7 1520815800 2018.03.12 00:50 1.05863000 1.05816000 1.05798000 1.05889000 1.05857150 0.00093642 12 1520816100 2018.03.12 00:55 1.05798000 1.05818000 1.05798000 1.05826000 1.05853422 0.00090786 10 1520816400 2018.03.12 01:00 1.05829000 1.05800000 1.05793000 1.05872000 1.05848334 0.00087714 100 1520816700 2018.03.12 01:05 1.05811000 1.05887000 1.05785000 1.05907000 1.05852016 0.00082965 39 1520817000 2018.03.12 01:10 1.05892000 1.05889000 1.05878000 1.05904000 1.05855539 0.00074659 35 1520817300 2018.03.12 01:15 1.05897000 1.05881000 1.05861000 1.05898000 1.05857964 0.00071103 43 1520817600 2018.03.12 01:20 1.05892000 1.05910000 1.05872000 1.05934000 1.05862919 0.00068698 32 1520817900 2018.03.12 01:25 1.05904000 1.05897000 1.05896000 1.05906000 1.05866165 0.00064076 24 1520818200 2018.03.12 01:30 1.05907000 1.05910000 1.05904000 1.05912000 1.05870340 0.00067000 19 1520818500 2018.03.12 01:35 1.05923000 1.05923000 1.05922000 1.05952000 1.05875355 0.00070635 30 1520818800 2018.03.12 01:40 1.05913000 1.05961000 1.05913000 1.05966000 1.05883512 0.00061916 30 1520819100 2018.03.12 01:45 1.05958000 1.05899000 1.05899000 1.05958000 1.05884987 0.00057765 30 1520819400 2018.03.12 01:50 1.05895000 1.05911000 1.05893000 1.05950000 1.05887464 0.00051925 38 1520819700 2018.03.12 01:55 1.05909000 1.05911000 1.05900000 1.05942000 1.05889706 0.00048050 34 1520820000 2018.03.12 02:00 1.05900000 1.05927000 1.05881000 1.05927000 1.05893258 0.00048897 28 1520855700 2018.03.12 11:55 1.05855000 1.05845000 1.05843000 1.05855000 1.05888662 0.00046914 16 1520856000 2018.03.12 12:00 1.05844000 1.05855000 1.05835000 1.05863000 1.05885456 0.00044182 65 1520856300 2018.03.12 12:05 1.05856000 1.05846000 1.05835000 1.05857000 1.05881698 0.00042016 53 1520856600 2018.03.12 12:10 1.05850000 1.05858000 1.05826000 1.05858000 1.05879441 0.00041254 98 1520856900 2018.03.12 12:15 1.05853000 1.05900000 1.05853000 1.05903000 1.05881399 0.00040785 130 1520857200 2018.03.12 12:20 1.05901000 1.05955000 1.05901000 1.05958000 1.05888409 0.00040754 135 1520857500 2018.03.12 12:25 1.05957000 1.05955000 1.05951000 1.05973000 1.05894751 0.00039732 124 1520857800 2018.03.12 12:30 1.05956000 1.05958000 1.05950000 1.05972000 1.05900774 0.00035438 92 1520858100 2018.03.12 12:35 1.05960000 1.05955000 1.05947000 1.05960000 1.05905939 0.00036779 18